Carrefour SA (PK) (CRRFY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.157 | 4.68237399344 | 3.353 | 3.53 | 3.3525 | 293196 | 3.42427177 | DR |
| 4 | 0.368 | 11.7122851687 | 3.142 | 3.53 | 3.142 | 237759 | 3.31571049 | DR |
| 12 | 0.72 | 25.8064516129 | 2.79 | 3.53 | 2.77 | 634804 | 3.08733695 | DR |
| 26 | 0.1 | 2.93255131965 | 3.41 | 3.75 | 2.77 | 574358 | 3.15630376 | DR |
| 52 | -0.11 | -3.03867403315 | 3.62 | 3.88 | 2.77 | 414374 | 3.26230928 | DR |
| 156 | 0.11 | 3.23529411765 | 3.4 | 4.7 | 2.72 | 303767 | 3.45920764 | DR |
| 260 | -0.11 | -3.03867403315 | 3.62 | 4.78 | 2.6 | 281823 | 3.42207018 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 3.52 | 0.04 | 1.15 | 3.51 | 3.53 | 3.48 | 82506 |
| 1726694460 | 3.48 | 0.04 | 1.16 | 3.46 | 3.51 | 3.45 | 54738 |
| 1726608240 | 3.44 | 0 | 0.00 | 3.42 | 3.44 | 3.415 | 130519 |
| 1726521720 | 3.44 | 0.05 | 1.47 | 3.42 | 3.44 | 3.39 | 561271 |
| 1726262940 | 3.39 | 0.03 | 0.89 | 3.353 | 3.42 | 3.3525 | 636945 |
| 1726176540 | 3.36 | 0.03 | 0.90 | 3.35 | 3.36 | 3.32 | 146425 |
| 1726090140 | 3.33 | 0 | 0.00 | 3.335 | 3.3495 | 3.31 | 171294 |
| 1726003500 | 3.33 | 0.02 | 0.60 | 3.32 | 3.33 | 3.29 | 163470 |
| 1725917160 | 3.31 | 0.04 | 1.22 | 3.29 | 3.33 | 3.27 | 186356 |
| 1725658020 | 3.27 | -0.03 | -0.91 | 3.3 | 3.3 | 3.27 | 198720 |
| 1725571440 | 3.3 | 0.02 | 0.61 | 3.29 | 3.32 | 3.251 | 329986 |
| 1725485040 | 3.2799999 | 0.01 | 0.31 | 3.2599999 | 3.29 | 3.2599999 | 166770 |
| 1725398880 | 3.27 | 0.05 | 1.55 | 3.25 | 3.29 | 3.24 | 181868 |
| 1725053340 | 3.22 | 0.01 | 0.16 | 3.19 | 3.24 | 3.19 | 230940 |
| 1724966400 | 3.215 | -0.03 | -0.77 | 3.25 | 3.25 | 3.21 | 321076 |
| 1724880360 | 3.24 | -0.01 | -0.31 | 3.2235 | 3.25 | 3.19 | 240738 |
| 1724794080 | 3.25 | 0.05 | 1.56 | 3.25 | 3.27 | 3.25 | 334556 |
| 1724707740 | 3.2 | 0.02 | 0.63 | 3.18 | 3.2 | 3.16 | 265063 |
| 1724448480 | 3.18 | 0.04 | 1.27 | 3.142 | 3.2 | 3.142 | 114189 |
| 1724362140 | 3.14 | 0 | 0.00 | 3.13 | 3.15 | 3.12 | 224700 |
| 1724275380 | 3.14 | 0.01 | 0.32 | 3.1101 | 3.17 | 3.1101 | 342461 |
| 1724188800 | 3.13 | 0.01 | 0.32 | 3.14 | 3.16 | 3.12 | 717608 |
| 1724102880 | 3.12 | 0.06 | 1.96 | 3.12 | 3.1791999 | 3.1 | 1099405 |
| 1723843740 | 3.06 | 0.02 | 0.66 | 3.04 | 3.09 | 3.04 | 225280 |
| 1723756860 | 3.04 | -0.01 | -0.33 | 3.0299999 | 3.0612 | 3.02 | 376395 |
| 1723670820 | 3.05 | 0.04 | 1.50 | 3.0339999 | 3.05 | 2.99 | 377726 |
| 1723584360 | 3.005 | -0.03 | -0.83 | 3.0099999 | 3.05 | 2.9704 | 4105777 |
| 1723497900 | 3.0299999 | -0.01 | -0.33 | 3.05 | 3.06 | 3.0099999 | 3639343 |
| 1723238400 | 3.04 | -0.01 | -0.33 | 3.0299999 | 3.11 | 3.0299999 | 1487202 |
| 1723152000 | 3.05 | -0.01 | -0.33 | 3.1399 | 3.1399 | 3.04 | 340922 |
| 1723065720 | 3.06 | 0.05 | 1.66 | 3.0299999 | 3.09 | 3.0299999 | 615864 |
| 1722979800 | 3.0099999 | -0.01 | -0.33 | 3.06 | 3.06 | 2.96 | 1051017 |
| 1722893340 | 3.02 | -0.06 | -1.79 | 3.02 | 3.1 | 3.0099999 | 420291 |
| 1722634140 | 3.075 | 0.04 | 1.15 | 3.08 | 3.11 | 3.05 | 327355 |
| 1722547620 | 3.04 | -0.01 | -0.33 | 3.0205 | 3.09 | 3 | 213544 |
| 1722461340 | 3.05 | 0.01 | 0.33 | 3.05 | 3.07 | 3.02 | 797863 |
| 1722374820 | 3.04 | -0.05 | -1.62 | 3 | 3.04 | 3 | 687750 |
| 1722288180 | 3.09 | 0.02 | 0.65 | 3.05 | 3.09 | 3 | 822587 |
| 1722029100 | 3.07 | 0.04 | 1.32 | 3.08 | 3.08 | 3.027 | 310883 |
| 1721942400 | 3.0299999 | -0.18 | -5.61 | 3.0099999 | 3.13 | 3.0099999 | 660450 |
| 1721856480 | 3.21 | -0.04 | -1.23 | 3.19 | 3.2599999 | 3.18 | 207143 |
| 1721770140 | 3.25 | -0.01 | -0.31 | 3.25 | 3.2799999 | 3.2 | 316069 |
| 1721683740 | 3.2599999 | 0.02 | 0.62 | 3.25 | 3.3099 | 3.22 | 271266 |
| 1721424180 | 3.24 | 0.06 | 1.89 | 3.17 | 3.25 | 3.169 | 3827940 |
| 1721337960 | 3.18 | 0.03 | 0.95 | 3.173 | 3.2 | 3.15 | 215825 |
| 1721251320 | 3.15 | 0.08 | 2.61 | 3.0886 | 3.16 | 3.0886 | 925195 |
| 1721164920 | 3.07 | 0.01 | 0.33 | 3.025 | 3.08 | 3.0099999 | 541191 |
| 1721078940 | 3.06 | -0.03 | -0.97 | 3.047 | 3.07 | 3.04 | 226347 |
| 1720819200 | 3.09 | 0.01 | 0.32 | 3.0706 | 3.15 | 3.07 | 334445 |
| 1720733280 | 3.08 | 0.03 | 0.98 | 3.07 | 3.09 | 3.05 | 778219 |
| 1720646880 | 3.05 | 0.04 | 1.33 | 3.02 | 3.05 | 3.0099999 | 913491 |
| 1720560540 | 3.0099999 | 0 | 0.00 | 2.9998999 | 3.02 | 2.98 | 318843 |
| 1720473600 | 3.0099999 | -0.04 | -1.31 | 3.05 | 3.06 | 2.97 | 450306 |
| 1720214640 | 3.05 | 0.1 | 3.39 | 3.04 | 3.07 | 3.02 | 462159 |
| 1720041000 | 2.95 | 0.05 | 1.72 | 2.94 | 2.98 | 2.91 | 412699 |
| 1719955740 | 2.9 | 0.06 | 2.11 | 2.88 | 2.9 | 2.86 | 912967 |
| 1719868980 | 2.84 | 0.06 | 2.16 | 2.89 | 2.9 | 2.83 | 1279621 |
| 1719610020 | 2.7799999 | -0.05 | -1.77 | 2.79 | 2.83 | 2.77 | 1063056 |
| 1719523200 | 2.83 | -0.07 | -2.41 | 2.85 | 2.8699 | 2.83 | 610082 |
| 1719437040 | 2.9 | -0.05 | -1.69 | 2.88 | 2.92 | 2.85 | 745297 |
| 1719350880 | 2.95 | 0.02 | 0.68 | 2.93 | 2.97 | 2.93 | 540122 |
| 1719264540 | 2.93 | -0.01 | -0.34 | 2.97 | 2.975 | 2.93 | 726958 |
| 1719005220 | 2.94 | -0.02 | -0.68 | 2.95 | 2.97 | 2.93 | 567703 |
| 1718918640 | 2.96 | -0.05 | -1.66 | 2.81 | 3.0999 | 2.81 | 634513 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
