OTC Markets OTCPK - Delayed Quote USD
Carrefour SA (CRRFY)
3.0000
0.0000
(0.00%)
At close: 3:58:31 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 10, 2025 | 3.0300 | 3.0400 | 2.9900 | 3.0000 | 3.0000 | 18,778 |
Jun 9, 2025 | 3.0000 | 3.0300 | 2.9900 | 3.0300 | 3.0300 | 141,700 |
Jun 6, 2025 | 3.0200 | 3.0200 | 2.9500 | 2.9900 | 2.9900 | 158,100 |
Jun 5, 2025 | 2.9700 | 2.9800 | 2.9500 | 2.9800 | 2.9800 | 126,100 |
Jun 4, 2025 | 2.9700 | 3.0500 | 2.9700 | 2.9900 | 2.9900 | 183,800 |
Jun 3, 2025 | 3.0500 | 3.1000 | 3.0300 | 3.0500 | 3.0500 | 403,400 |
Jun 2, 2025 | 2.9700 | 3.0800 | 2.9700 | 3.0500 | 3.0500 | 139,700 |
May 30, 2025 | 3.2600 | 3.3000 | 3.1900 | 3.3000 | 3.3000 | 138,800 |
May 29, 2025 | 3.2800 | 3.3200 | 3.2400 | 3.2700 | 3.2700 | 112,300 |
May 28, 2025 | 3.2800 | 3.3700 | 3.1800 | 3.3500 | 3.3500 | 115,700 |
May 27, 2025 | 3.3300 | 3.3500 | 3.3000 | 3.3200 | 3.3200 | 115,600 |
May 23, 2025 | 3.3300 | 3.3500 | 3.2500 | 3.3500 | 3.3500 | 124,900 |
May 22, 2025 | 3.3600 | 3.3900 | 3.3200 | 3.3800 | 3.3800 | 263,800 |
May 21, 2025 | 3.3600 | 3.4300 | 3.3200 | 3.3900 | 3.3900 | 885,200 |
May 20, 2025 | 3.2600 | 3.3500 | 3.2600 | 3.3300 | 3.3300 | 340,100 |
May 19, 2025 | 3.2000 | 3.2400 | 3.2000 | 3.2100 | 3.2100 | 101,400 |
May 16, 2025 | 3.1700 | 3.1800 | 3.1500 | 3.1700 | 3.1700 | 107,600 |
May 15, 2025 | 3.1600 | 3.1900 | 3.1500 | 3.1900 | 3.1900 | 70,600 |
May 14, 2025 | 3.1300 | 3.1900 | 3.0700 | 3.1200 | 3.1200 | 102,700 |
May 13, 2025 | 3.0700 | 3.1100 | 3.0600 | 3.0900 | 3.0900 | 299,100 |
May 12, 2025 | 3.1100 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | 331,200 |
May 9, 2025 | 3.1100 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | 384,500 |
May 8, 2025 | 3.1200 | 3.1400 | 3.1000 | 3.1200 | 3.1200 | 189,500 |
May 7, 2025 | 3.1300 | 3.1600 | 3.1100 | 3.1400 | 3.1400 | 387,700 |
May 6, 2025 | 3.1200 | 3.1500 | 3.1100 | 3.1400 | 3.1400 | 57,600 |
May 5, 2025 | 3.1200 | 3.1200 | 3.0800 | 3.1100 | 3.1100 | 319,800 |
May 2, 2025 | 3.1100 | 3.1400 | 3.0800 | 3.1000 | 3.1000 | 286,500 |
May 1, 2025 | 3.0900 | 3.1100 | 3.0700 | 3.0800 | 3.0800 | 133,800 |
Apr 30, 2025 | 3.1100 | 3.1200 | 3.0600 | 3.0900 | 3.0900 | 141,500 |
Apr 29, 2025 | 3.1500 | 3.1600 | 3.1100 | 3.1300 | 3.1300 | 67,900 |
Apr 28, 2025 | 3.1200 | 3.1700 | 3.1200 | 3.1200 | 3.1200 | 405,600 |
Apr 25, 2025 | 3.1600 | 3.2000 | 3.1300 | 3.1600 | 3.1600 | 195,100 |
Apr 24, 2025 | 3.1600 | 3.2300 | 3.1300 | 3.1500 | 3.1500 | 220,800 |
Apr 23, 2025 | 3.1500 | 3.1600 | 3.1100 | 3.1400 | 3.1400 | 110,700 |
Apr 22, 2025 | 3.1000 | 3.1600 | 3.1000 | 3.1400 | 3.1400 | 163,000 |
Apr 21, 2025 | 3.0600 | 3.0700 | 3.0000 | 3.0500 | 3.0500 | 166,800 |
Apr 17, 2025 | 3.0100 | 3.0400 | 3.0000 | 3.0100 | 3.0100 | 98,600 |
Apr 16, 2025 | 3.0100 | 3.0400 | 3.0000 | 3.0300 | 3.0300 | 152,000 |
Apr 15, 2025 | 2.9900 | 3.0200 | 2.9800 | 3.0100 | 3.0100 | 790,800 |
Apr 14, 2025 | 3.0000 | 3.0800 | 2.9900 | 3.0600 | 3.0600 | 1,577,000 |
Apr 11, 2025 | 2.9800 | 3.0400 | 2.9600 | 3.0000 | 3.0000 | 701,200 |
Apr 10, 2025 | 2.9100 | 2.9700 | 2.8300 | 2.9600 | 2.9600 | 440,500 |
Apr 9, 2025 | 2.8100 | 2.9400 | 2.8000 | 2.8900 | 2.8900 | 421,200 |
Apr 8, 2025 | 2.8500 | 2.8700 | 2.7800 | 2.8200 | 2.8200 | 388,800 |
Apr 7, 2025 | 2.8100 | 2.8900 | 2.8000 | 2.8700 | 2.8700 | 515,000 |
Apr 4, 2025 | 2.9400 | 2.9400 | 2.8700 | 2.8700 | 2.8700 | 187,600 |
Apr 3, 2025 | 2.9800 | 3.0200 | 2.9500 | 2.9700 | 2.9700 | 210,100 |
Apr 2, 2025 | 2.8900 | 2.8900 | 2.8500 | 2.8800 | 2.8800 | 239,800 |
Apr 1, 2025 | 2.8500 | 2.8600 | 2.8200 | 2.8500 | 2.8500 | 220,000 |
Mar 31, 2025 | 2.8500 | 2.8600 | 2.8200 | 2.8600 | 2.8600 | 217,800 |
Mar 28, 2025 | 2.8300 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 292,900 |
Mar 27, 2025 | 2.8100 | 2.8200 | 2.7900 | 2.8200 | 2.8200 | 957,500 |
Mar 26, 2025 | 2.7500 | 2.7800 | 2.7300 | 2.7600 | 2.7600 | 155,300 |
Mar 25, 2025 | 2.7500 | 2.7900 | 2.7500 | 2.7800 | 2.7800 | 1,059,000 |
Mar 24, 2025 | 2.7800 | 2.7800 | 2.7400 | 2.7600 | 2.7600 | 541,300 |
Mar 21, 2025 | 2.8600 | 2.8600 | 2.8100 | 2.8400 | 2.8400 | 272,400 |
Mar 20, 2025 | 2.8400 | 2.8600 | 2.8400 | 2.8600 | 2.8600 | 181,900 |
Mar 19, 2025 | 2.8400 | 2.8500 | 2.8200 | 2.8500 | 2.8500 | 157,600 |
Mar 18, 2025 | 2.8300 | 2.8300 | 2.8100 | 2.8300 | 2.8300 | 835,200 |
Mar 17, 2025 | 2.8100 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 504,600 |
Mar 14, 2025 | 2.7900 | 2.8600 | 2.7400 | 2.8400 | 2.8400 | 2,265,100 |
Mar 13, 2025 | 2.7600 | 2.7800 | 2.7300 | 2.7500 | 2.7500 | 4,922,300 |
Mar 12, 2025 | 2.7900 | 2.8600 | 2.7700 | 2.7800 | 2.7800 | 3,353,400 |
Mar 11, 2025 | 2.8300 | 2.8400 | 2.7800 | 2.8100 | 2.8100 | 844,000 |
Mar 10, 2025 | 2.8100 | 2.8700 | 2.8100 | 2.8400 | 2.8400 | 874,100 |
Mar 7, 2025 | 2.7700 | 2.8300 | 2.7600 | 2.8100 | 2.8100 | 456,800 |
Mar 6, 2025 | 2.7500 | 2.7900 | 2.7500 | 2.7600 | 2.7600 | 687,400 |
Mar 5, 2025 | 2.7100 | 2.7300 | 2.6900 | 2.7100 | 2.7100 | 338,300 |
Mar 4, 2025 | 2.6100 | 2.6800 | 2.6000 | 2.6700 | 2.6700 | 415,100 |
Mar 3, 2025 | 2.6000 | 2.6200 | 2.5600 | 2.6000 | 2.6000 | 385,100 |
Feb 28, 2025 | 2.6200 | 2.6300 | 2.5900 | 2.5900 | 2.5900 | 400,700 |
Feb 27, 2025 | 2.6300 | 2.6300 | 2.6000 | 2.6000 | 2.6000 | 371,900 |
Feb 26, 2025 | 2.6100 | 2.6700 | 2.6100 | 2.6300 | 2.6300 | 353,000 |
Feb 25, 2025 | 2.6700 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 1,419,200 |
Feb 24, 2025 | 2.6400 | 2.7000 | 2.6200 | 2.6400 | 2.6400 | 2,215,200 |
Feb 21, 2025 | 2.5900 | 2.5900 | 2.5300 | 2.5400 | 2.5400 | 4,434,600 |
Feb 20, 2025 | 2.5600 | 2.5800 | 2.5400 | 2.5600 | 2.5600 | 695,200 |
Feb 19, 2025 | 2.8100 | 2.8400 | 2.6800 | 2.6800 | 2.6800 | 500,600 |
Feb 18, 2025 | 2.8300 | 2.8500 | 2.8100 | 2.8200 | 2.8200 | 453,200 |
Feb 14, 2025 | 2.8600 | 2.8800 | 2.8500 | 2.8700 | 2.8700 | 397,400 |
Feb 13, 2025 | 2.8200 | 2.8500 | 2.8100 | 2.8400 | 2.8400 | 453,700 |
Feb 12, 2025 | 2.7800 | 2.8200 | 2.7800 | 2.7800 | 2.7800 | 1,267,200 |
Feb 11, 2025 | 2.8000 | 2.8100 | 2.7000 | 2.7700 | 2.7700 | 310,200 |
Feb 10, 2025 | 2.8200 | 2.8400 | 2.8100 | 2.8400 | 2.8400 | 256,900 |
Feb 7, 2025 | 2.8500 | 2.8800 | 2.8400 | 2.8500 | 2.8500 | 591,700 |
Feb 6, 2025 | 2.8500 | 2.8600 | 2.8200 | 2.8200 | 2.8200 | 386,900 |
Feb 5, 2025 | 2.8300 | 2.8500 | 2.8100 | 2.8400 | 2.8400 | 487,700 |
Feb 4, 2025 | 2.8300 | 2.8300 | 2.8000 | 2.8300 | 2.8300 | 533,100 |
Feb 3, 2025 | 2.7600 | 2.8200 | 2.7500 | 2.7900 | 2.7900 | 416,700 |
Jan 31, 2025 | 2.8100 | 2.8400 | 2.7900 | 2.7900 | 2.7900 | 304,600 |
Jan 30, 2025 | 2.8900 | 2.8900 | 2.8400 | 2.8500 | 2.8500 | 3,099,600 |
Jan 29, 2025 | 2.8500 | 2.9100 | 2.8200 | 2.8400 | 2.8400 | 1,211,500 |
Jan 28, 2025 | 2.8400 | 2.8900 | 2.8400 | 2.8500 | 2.8500 | 320,800 |
Jan 27, 2025 | 2.8500 | 2.8700 | 2.8200 | 2.8400 | 2.8400 | 717,100 |
Jan 24, 2025 | 2.7700 | 2.8100 | 2.7700 | 2.7900 | 2.7900 | 458,700 |
Jan 23, 2025 | 2.7000 | 2.7700 | 2.7000 | 2.7400 | 2.7400 | 762,200 |
Jan 22, 2025 | 2.7200 | 2.7500 | 2.7100 | 2.7200 | 2.7200 | 800,500 |
Jan 21, 2025 | 2.7700 | 2.8100 | 2.7500 | 2.8100 | 2.8100 | 874,800 |
Jan 17, 2025 | 2.7500 | 2.7600 | 2.7200 | 2.7300 | 2.7300 | 721,300 |
Jan 16, 2025 | 2.8700 | 2.8900 | 2.8300 | 2.8600 | 2.8600 | 3,178,000 |
Jan 15, 2025 | 2.8600 | 2.9300 | 2.8300 | 2.9000 | 2.9000 | 991,700 |
Jan 14, 2025 | 2.8400 | 2.8500 | 2.8200 | 2.8300 | 2.8300 | 1,917,400 |
Jan 13, 2025 | 2.7900 | 2.8100 | 2.7600 | 2.8000 | 2.8000 | 844,600 |
Jan 10, 2025 | 2.7800 | 2.7800 | 2.7500 | 2.7800 | 2.7800 | 614,800 |
Jan 8, 2025 | 2.7700 | 2.8200 | 2.7700 | 2.8000 | 2.8000 | 444,500 |
Jan 7, 2025 | 2.8200 | 2.8300 | 2.7800 | 2.8000 | 2.8000 | 1,495,900 |
Jan 6, 2025 | 2.7900 | 2.8200 | 2.7900 | 2.7900 | 2.7900 | 1,233,800 |
Jan 3, 2025 | 2.7600 | 2.7800 | 2.7200 | 2.7400 | 2.7400 | 694,400 |
Jan 2, 2025 | 2.7800 | 2.7900 | 2.7200 | 2.7400 | 2.7400 | 511,200 |
Dec 31, 2024 | 2.7800 | 2.8100 | 2.7500 | 2.7800 | 2.7800 | 425,900 |
Dec 30, 2024 | 2.7900 | 2.8200 | 2.7400 | 2.7600 | 2.7600 | 805,000 |
Dec 27, 2024 | 2.7800 | 2.8000 | 2.7700 | 2.7900 | 2.7900 | 768,400 |
Dec 26, 2024 | 2.7900 | 2.8200 | 2.7600 | 2.7800 | 2.7800 | 713,400 |
Dec 24, 2024 | 2.7100 | 2.8000 | 2.7100 | 2.8000 | 2.8000 | 306,500 |
Dec 23, 2024 | 2.7600 | 2.7700 | 2.7200 | 2.7400 | 2.7400 | 1,573,300 |
Dec 20, 2024 | 2.7400 | 2.7700 | 2.7300 | 2.7500 | 2.7500 | 1,015,900 |
Dec 19, 2024 | 2.7700 | 2.7800 | 2.7400 | 2.7600 | 2.7600 | 1,477,700 |
Dec 18, 2024 | 2.8300 | 2.8700 | 2.7700 | 2.7700 | 2.7700 | 574,100 |
Dec 17, 2024 | 2.8200 | 2.8500 | 2.8200 | 2.8400 | 2.8400 | 702,700 |
Dec 16, 2024 | 2.8500 | 2.8700 | 2.8200 | 2.8400 | 2.8400 | 2,706,900 |
Dec 13, 2024 | 2.8800 | 2.9000 | 2.8700 | 2.8800 | 2.8800 | 520,500 |
Dec 12, 2024 | 2.9300 | 2.9300 | 2.8900 | 2.8900 | 2.8900 | 753,700 |
Dec 11, 2024 | 2.9200 | 2.9300 | 2.8900 | 2.9000 | 2.9000 | 492,300 |
Dec 10, 2024 | 2.9500 | 2.9600 | 2.9200 | 2.9300 | 2.9300 | 658,000 |
Dec 9, 2024 | 3.0000 | 3.0200 | 2.9800 | 2.9900 | 2.9900 | 885,300 |
Dec 6, 2024 | 2.9900 | 3.0000 | 2.9200 | 2.9400 | 2.9400 | 634,400 |
Dec 5, 2024 | 2.9300 | 2.9700 | 2.9100 | 2.9100 | 2.9100 | 810,200 |
Dec 4, 2024 | 2.9300 | 2.9700 | 2.9200 | 2.9300 | 2.9300 | 509,600 |
Dec 3, 2024 | 2.9200 | 2.9500 | 2.8900 | 2.9000 | 2.9000 | 1,099,100 |
Dec 2, 2024 | 2.9300 | 2.9300 | 2.8400 | 2.8700 | 2.8700 | 934,400 |
Nov 29, 2024 | 3.0500 | 3.0700 | 3.0300 | 3.0600 | 3.0600 | 305,800 |
Nov 27, 2024 | 3.0600 | 3.1000 | 3.0500 | 3.0900 | 3.0900 | 308,500 |
Nov 26, 2024 | 3.0500 | 3.0600 | 3.0000 | 3.0200 | 3.0200 | 565,400 |
Nov 25, 2024 | 3.0400 | 3.0700 | 3.0000 | 3.0200 | 3.0200 | 721,200 |
Nov 22, 2024 | 3.0300 | 3.0700 | 3.0200 | 3.0400 | 3.0400 | 322,700 |
Nov 21, 2024 | 3.0800 | 3.0900 | 3.0300 | 3.0400 | 3.0400 | 466,800 |
Nov 20, 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1200 | 3.1200 | 410,700 |
Nov 19, 2024 | 3.1100 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | 680,600 |
Nov 18, 2024 | 3.1400 | 3.1800 | 3.1200 | 3.1700 | 3.1700 | 559,700 |
Nov 15, 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1100 | 3.1100 | 456,000 |
Nov 14, 2024 | 3.1100 | 3.1500 | 3.0600 | 3.1100 | 3.1100 | 491,300 |
Nov 13, 2024 | 3.1200 | 3.1300 | 3.0900 | 3.1200 | 3.1200 | 479,100 |
Nov 12, 2024 | 3.1300 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | 327,100 |
Nov 11, 2024 | 3.1800 | 3.2100 | 3.1600 | 3.2100 | 3.2100 | 372,100 |
Nov 8, 2024 | 3.2500 | 3.2600 | 3.2100 | 3.2500 | 3.2500 | 345,300 |
Nov 7, 2024 | 3.2400 | 3.2700 | 3.2200 | 3.2300 | 3.2300 | 329,100 |
Nov 6, 2024 | 3.1900 | 3.2300 | 3.1600 | 3.1900 | 3.1900 | 122,500 |
Nov 5, 2024 | 3.2300 | 3.2700 | 3.2100 | 3.2300 | 3.2300 | 347,200 |
Nov 4, 2024 | 3.2000 | 3.4500 | 3.2000 | 3.3900 | 3.3900 | 314,100 |
Nov 1, 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 215,700 |
Oct 31, 2024 | 3.1300 | 3.1500 | 3.1100 | 3.1500 | 3.1500 | 302,200 |
Oct 30, 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1100 | 3.1100 | 207,800 |
Oct 29, 2024 | 3.1000 | 3.1400 | 3.0800 | 3.1000 | 3.1000 | 215,200 |
Oct 28, 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1300 | 3.1300 | 271,700 |
Oct 25, 2024 | 3.1400 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 172,600 |
Oct 24, 2024 | 3.1400 | 3.1600 | 3.1200 | 3.1500 | 3.1500 | 120,700 |
Oct 23, 2024 | 3.2200 | 3.2400 | 3.1600 | 3.2400 | 3.2400 | 112,900 |
Oct 22, 2024 | 3.2300 | 3.2400 | 3.2200 | 3.2300 | 3.2300 | 98,400 |
Oct 21, 2024 | 3.2400 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 496,200 |
Oct 18, 2024 | 3.2600 | 3.2700 | 3.2300 | 3.2300 | 3.2300 | 665,500 |
Oct 17, 2024 | 3.2600 | 3.2700 | 3.2200 | 3.2500 | 3.2500 | 301,500 |
Oct 16, 2024 | 3.2100 | 3.2300 | 3.1700 | 3.1800 | 3.1800 | 907,100 |
Oct 15, 2024 | 3.2400 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 3,660,200 |
Oct 14, 2024 | 3.2500 | 3.2600 | 3.2100 | 3.2100 | 3.2100 | 186,800 |
Oct 11, 2024 | 3.2700 | 3.2900 | 3.2600 | 3.2800 | 3.2800 | 193,600 |
Oct 10, 2024 | 3.4100 | 3.4100 | 3.3500 | 3.3900 | 3.3900 | 116,300 |
Oct 9, 2024 | 3.4000 | 3.4300 | 3.3900 | 3.4000 | 3.4000 | 54,900 |
Oct 8, 2024 | 3.4600 | 3.4600 | 3.3700 | 3.4100 | 3.4100 | 691,700 |
Oct 7, 2024 | 3.3600 | 3.4300 | 3.3600 | 3.3700 | 3.3700 | 280,200 |
Oct 4, 2024 | 3.3300 | 3.3300 | 3.2700 | 3.3300 | 3.3300 | 129,500 |
Oct 3, 2024 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 153,800 |
Oct 2, 2024 | 3.3500 | 3.3600 | 3.3300 | 3.3500 | 3.3500 | 109,700 |
Oct 1, 2024 | 3.4200 | 3.4300 | 3.4000 | 3.4200 | 3.4200 | 137,400 |
Sep 30, 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4300 | 3.4300 | 148,200 |
Sep 27, 2024 | 3.5800 | 3.6200 | 3.5700 | 3.5900 | 3.5900 | 222,600 |
Sep 26, 2024 | 3.5100 | 3.5400 | 3.5100 | 3.5400 | 3.5400 | 85,200 |
Sep 25, 2024 | 3.5500 | 3.5500 | 3.5100 | 3.5300 | 3.5300 | 215,600 |
Sep 24, 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5400 | 3.5400 | 255,200 |
Sep 23, 2024 | 3.4600 | 3.4800 | 3.4400 | 3.4700 | 3.4700 | 190,300 |
Sep 20, 2024 | 3.5000 | 3.5100 | 3.4700 | 3.5100 | 3.5100 | 210,900 |
Sep 19, 2024 | 3.5100 | 3.5300 | 3.4800 | 3.5200 | 3.5200 | 82,500 |
Sep 18, 2024 | 3.4600 | 3.5100 | 3.4500 | 3.4800 | 3.4800 | 54,700 |
Sep 17, 2024 | 3.4200 | 3.4400 | 3.4200 | 3.4400 | 3.4400 | 130,500 |
Sep 16, 2024 | 3.4200 | 3.4400 | 3.3900 | 3.4400 | 3.4400 | 561,300 |
Sep 13, 2024 | 3.3500 | 3.4200 | 3.3500 | 3.3900 | 3.3900 | 636,900 |
Sep 12, 2024 | 3.3500 | 3.3600 | 3.3200 | 3.3600 | 3.3600 | 146,400 |
Sep 11, 2024 | 3.3400 | 3.3500 | 3.3100 | 3.3300 | 3.3300 | 171,300 |
Sep 10, 2024 | 3.3200 | 3.3300 | 3.2900 | 3.3300 | 3.3300 | 163,500 |
Sep 9, 2024 | 3.2900 | 3.3300 | 3.2700 | 3.3100 | 3.3100 | 186,400 |
Sep 6, 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2700 | 3.2700 | 198,700 |
Sep 5, 2024 | 3.2900 | 3.3200 | 3.2500 | 3.3000 | 3.3000 | 330,000 |
Sep 4, 2024 | 3.2600 | 3.2900 | 3.2600 | 3.2800 | 3.2800 | 166,800 |
Sep 3, 2024 | 3.2500 | 3.2900 | 3.2400 | 3.2700 | 3.2700 | 181,900 |
Aug 30, 2024 | 3.1900 | 3.2400 | 3.1900 | 3.2200 | 3.2200 | 230,900 |
Aug 29, 2024 | 3.2500 | 3.2500 | 3.2100 | 3.2200 | 3.2200 | 321,100 |
Aug 28, 2024 | 3.2200 | 3.2500 | 3.1900 | 3.2400 | 3.2400 | 240,700 |
Aug 27, 2024 | 3.2500 | 3.2700 | 3.2500 | 3.2500 | 3.2500 | 334,600 |
Aug 26, 2024 | 3.1800 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 265,100 |
Aug 23, 2024 | 3.1400 | 3.2000 | 3.1400 | 3.1800 | 3.1800 | 114,200 |
Aug 22, 2024 | 3.1300 | 3.1500 | 3.1200 | 3.1400 | 3.1400 | 224,700 |
Aug 21, 2024 | 3.1100 | 3.1700 | 3.1100 | 3.1400 | 3.1400 | 342,500 |
Aug 20, 2024 | 3.1400 | 3.1600 | 3.1200 | 3.1300 | 3.1300 | 717,600 |
Aug 19, 2024 | 3.1200 | 3.1600 | 3.1000 | 3.1200 | 3.1200 | 1,099,400 |
Aug 16, 2024 | 3.0400 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 225,300 |
Aug 15, 2024 | 3.0300 | 3.0600 | 3.0200 | 3.0400 | 3.0400 | 376,400 |
Aug 14, 2024 | 3.0300 | 3.0500 | 2.9900 | 3.0500 | 3.0500 | 377,700 |
Aug 13, 2024 | 3.0100 | 3.0500 | 2.9700 | 3.0100 | 3.0100 | 4,105,800 |
Aug 12, 2024 | 3.0500 | 3.0600 | 3.0100 | 3.0300 | 3.0300 | 3,639,300 |
Aug 9, 2024 | 3.0300 | 3.1100 | 3.0300 | 3.0400 | 3.0400 | 1,487,200 |
Aug 8, 2024 | 3.1400 | 3.1400 | 3.0400 | 3.0500 | 3.0500 | 340,900 |
Aug 7, 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0600 | 3.0600 | 615,900 |
Aug 6, 2024 | 3.0600 | 3.0600 | 2.9600 | 3.0100 | 3.0100 | 1,051,000 |
Aug 5, 2024 | 3.0200 | 3.1000 | 3.0100 | 3.0200 | 3.0200 | 420,300 |
Aug 2, 2024 | 3.0800 | 3.1100 | 3.0500 | 3.0800 | 3.0800 | 327,400 |
Aug 1, 2024 | 3.0200 | 3.0900 | 3.0000 | 3.0400 | 3.0400 | 213,500 |
Jul 31, 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 797,900 |
Jul 30, 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | 687,800 |
Jul 29, 2024 | 3.0500 | 3.0900 | 3.0000 | 3.0900 | 3.0900 | 822,600 |
Jul 26, 2024 | 3.0800 | 3.0800 | 3.0300 | 3.0700 | 3.0700 | 310,900 |
Jul 25, 2024 | 3.0100 | 3.1300 | 3.0100 | 3.0300 | 3.0300 | 660,500 |
Jul 24, 2024 | 3.1900 | 3.2600 | 3.1800 | 3.2100 | 3.2100 | 207,100 |
Jul 23, 2024 | 3.2500 | 3.2800 | 3.2000 | 3.2500 | 3.2500 | 316,100 |
Jul 22, 2024 | 3.2500 | 3.3100 | 3.2200 | 3.2600 | 3.2600 | 271,300 |
Jul 19, 2024 | 3.1700 | 3.2500 | 3.1700 | 3.2400 | 3.2400 | 3,827,900 |
Jul 18, 2024 | 3.1700 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 215,800 |
Jul 17, 2024 | 3.0900 | 3.1600 | 3.0900 | 3.1500 | 3.1500 | 925,200 |
Jul 16, 2024 | 3.0300 | 3.0800 | 3.0100 | 3.0700 | 3.0700 | 541,200 |
Jul 15, 2024 | 3.0500 | 3.0700 | 3.0400 | 3.0600 | 3.0600 | 226,300 |
Jul 12, 2024 | 3.0700 | 3.1500 | 3.0700 | 3.0900 | 3.0900 | 334,400 |
Jul 11, 2024 | 3.0700 | 3.0900 | 3.0600 | 3.0800 | 3.0800 | 778,200 |
Jul 10, 2024 | 3.0200 | 3.0500 | 3.0100 | 3.0500 | 3.0500 | 913,500 |
Jul 9, 2024 | 3.0000 | 3.0200 | 2.9800 | 3.0100 | 3.0100 | 318,800 |
Jul 8, 2024 | 3.0500 | 3.0600 | 2.9700 | 3.0100 | 3.0100 | 450,300 |
Jul 5, 2024 | 3.0400 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 462,200 |
Jul 3, 2024 | 2.9400 | 2.9800 | 2.9100 | 2.9500 | 2.9500 | 412,700 |
Jul 2, 2024 | 2.8800 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 913,000 |
Jul 1, 2024 | 2.8900 | 2.9000 | 2.8300 | 2.8400 | 2.8400 | 1,279,600 |
Jun 28, 2024 | 2.7900 | 2.8100 | 2.7700 | 2.7800 | 2.7800 | 1,063,100 |
Jun 27, 2024 | 2.8500 | 2.8700 | 2.8300 | 2.8300 | 2.8300 | 610,100 |
Jun 26, 2024 | 2.8800 | 2.9200 | 2.8500 | 2.9000 | 2.9000 | 745,300 |
Jun 25, 2024 | 2.9300 | 2.9700 | 2.9300 | 2.9500 | 2.9500 | 540,100 |
Jun 24, 2024 | 2.9700 | 2.9800 | 2.9300 | 2.9300 | 2.9300 | 727,000 |
Jun 21, 2024 | 2.9500 | 2.9700 | 2.9300 | 2.9400 | 2.9400 | 567,700 |
Jun 20, 2024 | 2.8100 | 3.1000 | 2.8100 | 2.9600 | 2.9600 | 634,500 |
Jun 18, 2024 | 3.0000 | 3.0300 | 2.9800 | 3.0100 | 3.0100 | 7,332,300 |
Jun 17, 2024 | 2.9300 | 3.1900 | 2.9300 | 3.1400 | 3.1400 | 682,000 |
Jun 14, 2024 | 3.1200 | 3.1600 | 3.0900 | 3.1000 | 3.1000 | 368,000 |
Jun 13, 2024 | 3.1900 | 3.2200 | 3.1200 | 3.1700 | 3.1700 | 3,196,400 |
Jun 12, 2024 | 3.2600 | 3.3000 | 3.2200 | 3.2200 | 3.2200 | 1,240,000 |
Jun 11, 2024 | 3.1700 | 3.2600 | 3.1500 | 3.2300 | 3.2300 | 968,400 |
Related Tickers
JSNSF J Sainsbury plc
4.0000
0.00%
DFILF DFI Retail Group Holdings Limited
2.6500
0.00%
OMHI OM Holdings International, Inc.
0.3770
+376,949.80%
ADRNY Koninklijke Ahold Delhaize N.V.
41.34
+0.41%
ASAI3.SA Sendas Distribuidora S.A.
11.01
-0.99%
SVNDY Seven & i Holdings Co., Ltd.
15.31
+0.46%
0TCP.IL Dino Polska S.A.
77.50
0.00%
SON.LS Sonae, SGPS, S.A.
1.2160
+0.50%
NWC.TO The North West Company Inc.
54.29
-0.13%
TSCO.L Tesco PLC
385.50
+0.23%