Euronext S Carrefour 070322 PR (SSCAP)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.11317254174 | 13.475 | 13.515 | 13.385 | 0 | 0 | IX |
| 4 | -0.775 | -5.38194444444 | 14.4 | 14.415 | 13.385 | 0 | 0 | IX |
| 12 | -1.465 | -9.70841616965 | 15.09 | 15.65 | 13.385 | 0 | 0 | IX |
| 26 | 0.245 | 1.83109118087 | 13.38 | 16.025 | 13.2 | 0 | 0 | IX |
| 52 | -2.995 | -18.0204572804 | 16.62 | 16.79 | 13.2 | 0 | 0 | IX |
| 156 | -6.855 | -33.4716796875 | 20.48 | 21.17 | 13.2 | 0 | 0 | IX |
| 260 | -6.855 | -33.4716796875 | 20.48 | 21.17 | 13.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 13.515 | 0.13 | 0.97 | 13.515 | 13.515 | 13.515 | 0 |
| 1734975000 | 13.385 | -0.09 | -0.67 | 13.385 | 13.385 | 13.385 | 0 |
| 1734715800 | 13.475 | -0.08 | -0.55 | 13.475 | 13.475 | 13.475 | 0 |
| 1734629400 | 13.55 | -0.22 | -1.56 | 13.55 | 13.55 | 13.55 | 0 |
| 1734543000 | 13.765 | 0.03 | 0.18 | 13.765 | 13.765 | 13.765 | 0 |
| 1734456600 | 13.74 | -0.07 | -0.47 | 13.74 | 13.74 | 13.74 | 0 |
| 1734370200 | 13.805 | -0.23 | -1.60 | 13.805 | 13.805 | 13.805 | 0 |
| 1734111000 | 14.03 | -0.06 | -0.43 | 14.03 | 14.03 | 14.03 | 0 |
| 1734024600 | 14.09 | 0.04 | 0.25 | 14.09 | 14.09 | 14.09 | 0 |
| 1733938200 | 14.055 | -0.14 | -0.95 | 14.055 | 14.055 | 14.055 | 0 |
| 1733851800 | 14.19 | -0.23 | -1.56 | 14.19 | 14.19 | 14.19 | 0 |
| 1733765400 | 14.415 | 0.27 | 1.91 | 14.415 | 14.415 | 14.415 | 0 |
| 1733506200 | 14.145 | 0.09 | 0.68 | 14.145 | 14.145 | 14.145 | 0 |
| 1733419800 | 14.05 | 0.02 | 0.14 | 14.05 | 14.05 | 14.05 | 0 |
| 1733333400 | 14.03 | 0.17 | 1.23 | 14.03 | 14.03 | 14.03 | 0 |
| 1733247000 | 13.86 | 0.15 | 1.09 | 13.86 | 13.86 | 13.86 | 0 |
| 1733160600 | 13.71 | -0.69 | -4.79 | 13.71 | 13.71 | 13.71 | 0 |
| 1732901400 | 14.4 | -0.16 | -1.06 | 14.4 | 14.4 | 14.4 | 0 |
| 1732815000 | 14.555 | -0.03 | -0.17 | 14.555 | 14.555 | 14.555 | 0 |
| 1732728600 | 14.58 | 0.17 | 1.14 | 14.58 | 14.58 | 14.58 | 0 |
| 1732642200 | 14.415 | -0.06 | -0.41 | 14.415 | 14.415 | 14.415 | 0 |
| 1732555800 | 14.475 | -0.05 | -0.34 | 14.475 | 14.475 | 14.475 | 0 |
| 1732296600 | 14.525 | 0.06 | 0.45 | 14.525 | 14.525 | 14.525 | 0 |
| 1732210200 | 14.46 | -0.15 | -1.03 | 14.46 | 14.46 | 14.46 | 0 |
| 1732123800 | 14.61 | -0.06 | -0.41 | 14.61 | 14.61 | 14.61 | 0 |
| 1732037400 | 14.67 | -0.09 | -0.61 | 14.67 | 14.67 | 14.67 | 0 |
| 1731951000 | 14.76 | -0.07 | -0.47 | 14.76 | 14.76 | 14.76 | 0 |
| 1731691800 | 14.83 | 0.17 | 1.13 | 14.83 | 14.83 | 14.83 | 0 |
| 1731605400 | 14.665 | -0.34 | -2.23 | 14.665 | 14.665 | 14.665 | 0 |
| 1731519000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731432600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731346200 | 15 | -0.08 | -0.53 | 15 | 15 | 15 | 0 |
| 1731087000 | 15.08 | 0.04 | 0.27 | 15.08 | 15.08 | 15.08 | 0 |
| 1731000600 | 15.04 | 0.08 | 0.53 | 15.04 | 15.04 | 15.04 | 0 |
| 1730914200 | 14.96 | 0.01 | 0.07 | 14.96 | 14.96 | 14.96 | 0 |
| 1730827800 | 14.95 | 0.06 | 0.44 | 14.95 | 14.95 | 14.95 | 0 |
| 1730741400 | 14.885 | 0.12 | 0.78 | 14.885 | 14.885 | 14.885 | 0 |
| 1730482200 | 14.77 | 0.23 | 1.62 | 14.77 | 14.77 | 14.77 | 0 |
| 1730395800 | 14.535 | 0.1 | 0.66 | 14.535 | 14.535 | 14.535 | 0 |
| 1730309400 | 14.44 | -0.06 | -0.41 | 14.44 | 14.44 | 14.44 | 0 |
| 1730223000 | 14.5 | -0.1 | -0.68 | 14.5 | 14.5 | 14.5 | 0 |
| 1730136600 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1729873800 | 14.6 | -0.1 | -0.68 | 14.6 | 14.6 | 14.6 | 0 |
| 1729787400 | 14.7 | -0.28 | -1.84 | 14.7 | 14.7 | 14.7 | 0 |
| 1729701000 | 14.975 | -0.14 | -0.93 | 14.975 | 14.975 | 14.975 | 0 |
| 1729614600 | 15.115 | 0.08 | 0.53 | 15.115 | 15.115 | 15.115 | 0 |
| 1729528200 | 15.035 | -0.1 | -0.63 | 15.035 | 15.035 | 15.035 | 0 |
| 1729269000 | 15.13 | -0.02 | -0.13 | 15.13 | 15.13 | 15.13 | 0 |
| 1729182600 | 15.15 | 0.15 | 1.00 | 15.15 | 15.15 | 15.15 | 0 |
| 1729096200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1729009800 | 15 | 0.2 | 1.32 | 15 | 15 | 15 | 0 |
| 1728923400 | 14.805 | -0.2 | -1.30 | 14.805 | 14.805 | 14.805 | 0 |
| 1728664200 | 15 | -0.65 | -4.15 | 15 | 15 | 15 | 0 |
| 1728577800 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 0 |
| 1728491400 | 15.65 | 0.15 | 0.94 | 15.65 | 15.65 | 15.65 | 0 |
| 1728405000 | 15.505 | 0.12 | 0.78 | 15.505 | 15.505 | 15.505 | 0 |
| 1728318600 | 15.385 | 0.3 | 1.95 | 15.385 | 15.385 | 15.385 | 0 |
| 1728059400 | 15.09 | 0.06 | 0.43 | 15.09 | 15.09 | 15.09 | 0 |
| 1727973000 | 15.025 | -0.16 | -1.05 | 15.025 | 15.025 | 15.025 | 0 |
| 1727886600 | 15.185 | -0.27 | -1.75 | 15.185 | 15.185 | 15.185 | 0 |
| 1727800200 | 15.455 | 0.15 | 0.95 | 15.455 | 15.455 | 15.455 | 0 |
| 1727713800 | 15.31 | -0.71 | -4.46 | 15.31 | 15.31 | 15.31 | 0 |
| 1727454600 | 16.024999 | 0.29 | 1.84 | 16.024999 | 16.024999 | 16.024999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
