Carmat SA (ALCAR.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.9200 | 3.1600 | 2.9050 | 3.0700 | 3.0700 | 65,601 |
| 02 May 2024 | 3.0100 | 3.0600 | 2.9000 | 2.9000 | 2.9000 | 79,790 |
| 30 Apr 2024 | 3.0500 | 3.0800 | 3.0050 | 3.0100 | 3.0100 | 30,219 |
| 29 Apr 2024 | 3.1700 | 3.2100 | 3.0000 | 3.0500 | 3.0500 | 89,477 |
| 26 Apr 2024 | 3.2200 | 3.2750 | 3.1000 | 3.1500 | 3.1500 | 63,346 |
| 25 Apr 2024 | 3.2500 | 3.3100 | 3.0800 | 3.2350 | 3.2350 | 146,450 |
| 24 Apr 2024 | 3.8400 | 3.9200 | 3.4600 | 3.4600 | 3.4600 | 88,066 |
| 23 Apr 2024 | 3.8300 | 3.8400 | 3.7300 | 3.7800 | 3.7800 | 25,402 |
| 22 Apr 2024 | 3.8300 | 3.8400 | 3.7550 | 3.7800 | 3.7800 | 20,171 |
| 19 Apr 2024 | 3.7900 | 3.8400 | 3.7300 | 3.8050 | 3.8050 | 16,870 |
| 18 Apr 2024 | 3.7800 | 3.8900 | 3.7800 | 3.8000 | 3.8000 | 16,491 |
| 17 Apr 2024 | 3.7500 | 3.8350 | 3.7200 | 3.8000 | 3.8000 | 13,548 |
| 16 Apr 2024 | 3.9800 | 3.9800 | 3.7200 | 3.7800 | 3.7800 | 41,074 |
| 15 Apr 2024 | 3.8950 | 3.9350 | 3.8550 | 3.8750 | 3.8750 | 13,662 |
| 12 Apr 2024 | 3.8800 | 3.9000 | 3.8400 | 3.8650 | 3.8650 | 23,707 |
| 11 Apr 2024 | 3.9700 | 3.9700 | 3.8500 | 3.8800 | 3.8800 | 18,954 |
| 10 Apr 2024 | 4.0000 | 4.0000 | 3.9050 | 3.9400 | 3.9400 | 34,806 |
| 09 Apr 2024 | 4.0000 | 4.0000 | 3.9550 | 4.0000 | 4.0000 | 16,288 |
| 08 Apr 2024 | 4.0250 | 4.0250 | 3.9750 | 4.0000 | 4.0000 | 17,895 |
| 05 Apr 2024 | 4.0900 | 4.0900 | 3.9600 | 4.0250 | 4.0250 | 19,825 |
| 04 Apr 2024 | 4.0500 | 4.1100 | 4.0000 | 4.0950 | 4.0950 | 17,084 |
| 03 Apr 2024 | 4.0000 | 4.1000 | 3.9450 | 4.0200 | 4.0200 | 18,232 |
| 02 Apr 2024 | 4.1400 | 4.1800 | 3.9600 | 3.9800 | 3.9800 | 39,698 |
| 28 Mar 2024 | 4.0600 | 4.1950 | 4.0000 | 4.1150 | 4.1150 | 49,786 |
| 27 Mar 2024 | 3.9800 | 4.0800 | 3.9700 | 4.0300 | 4.0300 | 21,106 |
| 26 Mar 2024 | 3.9700 | 4.0400 | 3.8700 | 3.9700 | 3.9700 | 42,981 |
| 25 Mar 2024 | 4.1000 | 4.4000 | 3.9500 | 3.9500 | 3.9500 | 148,131 |
| 22 Mar 2024 | 3.8700 | 3.9500 | 3.8300 | 3.8550 | 3.8550 | 22,235 |
| 21 Mar 2024 | 3.8200 | 3.9650 | 3.7900 | 3.8600 | 3.8600 | 31,945 |
| 20 Mar 2024 | 3.7250 | 3.8300 | 3.7250 | 3.8200 | 3.8200 | 26,770 |
| 19 Mar 2024 | 3.8350 | 3.8350 | 3.6750 | 3.7000 | 3.7000 | 43,109 |
| 18 Mar 2024 | 3.7100 | 3.8750 | 3.7000 | 3.8250 | 3.8250 | 40,855 |
| 15 Mar 2024 | 3.9750 | 3.9800 | 3.6600 | 3.7100 | 3.7100 | 120,987 |
| 14 Mar 2024 | 4.0600 | 4.1000 | 3.9650 | 3.9700 | 3.9700 | 54,316 |
| 13 Mar 2024 | 4.0900 | 4.1150 | 4.0250 | 4.0600 | 4.0600 | 18,277 |
| 12 Mar 2024 | 4.0100 | 4.1200 | 4.0050 | 4.0600 | 4.0600 | 26,328 |
| 11 Mar 2024 | 4.0500 | 4.0800 | 4.0000 | 4.0100 | 4.0100 | 21,396 |
| 08 Mar 2024 | 4.1600 | 4.1600 | 4.0000 | 4.0450 | 4.0450 | 33,014 |
| 07 Mar 2024 | 4.0800 | 4.2300 | 4.0250 | 4.1450 | 4.1450 | 30,818 |
| 06 Mar 2024 | 4.0600 | 4.1300 | 4.0200 | 4.0800 | 4.0800 | 20,582 |
| 05 Mar 2024 | 4.1200 | 4.1200 | 3.9900 | 4.0600 | 4.0600 | 32,318 |
| 04 Mar 2024 | 4.1300 | 4.2100 | 4.1000 | 4.1200 | 4.1200 | 16,072 |
| 01 Mar 2024 | 4.0650 | 4.1750 | 4.0000 | 4.1300 | 4.1300 | 27,008 |
| 29 Feb 2024 | 4.0800 | 4.1400 | 3.9500 | 4.0400 | 4.0400 | 95,977 |
| 28 Feb 2024 | 4.1100 | 4.1500 | 4.0900 | 4.1000 | 4.1000 | 28,236 |
| 27 Feb 2024 | 4.1750 | 4.1750 | 4.0900 | 4.1100 | 4.1100 | 21,916 |
| 26 Feb 2024 | 4.3000 | 4.3000 | 4.1600 | 4.1750 | 4.1750 | 25,826 |
| 23 Feb 2024 | 4.2000 | 4.3400 | 4.2000 | 4.2350 | 4.2350 | 47,802 |
| 22 Feb 2024 | 4.2100 | 4.2900 | 4.1600 | 4.1950 | 4.1950 | 34,179 |
| 21 Feb 2024 | 4.3050 | 4.3400 | 4.2100 | 4.2100 | 4.2100 | 29,053 |
| 20 Feb 2024 | 4.3150 | 4.4200 | 4.2100 | 4.3050 | 4.3050 | 46,906 |
| 19 Feb 2024 | 4.4200 | 4.4400 | 4.2550 | 4.3150 | 4.3150 | 35,504 |
| 16 Feb 2024 | 4.3650 | 4.5000 | 4.3000 | 4.3750 | 4.3750 | 75,634 |
| 15 Feb 2024 | 4.3300 | 4.3700 | 4.3000 | 4.3350 | 4.3350 | 14,331 |
| 14 Feb 2024 | 4.2500 | 4.4300 | 4.1300 | 4.3000 | 4.3000 | 96,247 |
| 13 Feb 2024 | 4.2700 | 4.2750 | 4.1350 | 4.1900 | 4.1900 | 48,935 |
| 12 Feb 2024 | 4.1800 | 4.3000 | 4.1300 | 4.2600 | 4.2600 | 49,124 |
| 09 Feb 2024 | 4.1400 | 4.1400 | 4.0100 | 4.1300 | 4.1300 | 41,851 |
| 08 Feb 2024 | 4.2600 | 4.3300 | 4.1350 | 4.1400 | 4.1400 | 37,570 |
| 07 Feb 2024 | 4.3200 | 4.3400 | 4.2450 | 4.2600 | 4.2600 | 38,316 |
| 06 Feb 2024 | 4.2900 | 4.3750 | 4.2100 | 4.2900 | 4.2900 | 55,916 |
| 05 Feb 2024 | 4.2700 | 4.3800 | 4.2100 | 4.2750 | 4.2750 | 69,441 |
| 02 Feb 2024 | 4.2700 | 4.4150 | 4.2200 | 4.2200 | 4.2200 | 181,551 |
| 01 Feb 2024 | 4.0100 | 4.3700 | 3.9700 | 4.2300 | 4.2300 | 128,569 |
| 31 Jan 2024 | 4.0300 | 4.1050 | 3.9350 | 4.0500 | 4.0500 | 118,330 |
| 30 Jan 2024 | 4.2800 | 4.2800 | 4.0300 | 4.0600 | 4.0600 | 124,475 |
| 29 Jan 2024 | 4.1550 | 4.3600 | 3.8700 | 4.2800 | 4.2800 | 313,995 |
| 26 Jan 2024 | 4.1500 | 4.5500 | 4.0700 | 4.4500 | 4.4500 | 144,641 |
| 25 Jan 2024 | 4.4450 | 4.4450 | 4.0500 | 4.2350 | 4.2350 | 194,771 |
| 24 Jan 2024 | 4.6000 | 4.6400 | 4.4100 | 4.4450 | 4.4450 | 72,973 |
| 23 Jan 2024 | 4.2000 | 4.5850 | 4.2000 | 4.5150 | 4.5150 | 151,443 |
| 22 Jan 2024 | 4.3400 | 4.4800 | 4.1100 | 4.2200 | 4.2200 | 136,225 |
| 19 Jan 2024 | 4.6100 | 4.6950 | 4.3100 | 4.3500 | 4.3500 | 134,802 |
| 18 Jan 2024 | 4.5000 | 4.8400 | 4.3300 | 4.5500 | 4.5500 | 459,823 |
| 17 Jan 2024 | 5.5100 | 5.5100 | 5.1600 | 5.2800 | 5.2800 | 61,300 |
| 16 Jan 2024 | 5.3500 | 5.6500 | 5.1900 | 5.5100 | 5.5100 | 99,388 |
| 15 Jan 2024 | 4.9700 | 5.3500 | 4.8900 | 5.2900 | 5.2900 | 267,568 |
| 12 Jan 2024 | 5.7900 | 5.9300 | 4.9850 | 5.2400 | 5.2400 | 391,590 |
| 11 Jan 2024 | 6.3200 | 6.3600 | 6.0200 | 6.1500 | 6.1500 | 61,480 |
| 10 Jan 2024 | 6.4200 | 6.4500 | 6.3100 | 6.3500 | 6.3500 | 36,627 |
| 09 Jan 2024 | 6.5600 | 6.5900 | 6.3000 | 6.3900 | 6.3900 | 33,905 |
| 08 Jan 2024 | 6.4500 | 6.6600 | 6.3700 | 6.5000 | 6.5000 | 67,714 |
| 05 Jan 2024 | 6.7000 | 6.7100 | 6.2200 | 6.4800 | 6.4800 | 150,192 |
| 04 Jan 2024 | 6.8200 | 7.2200 | 6.7000 | 6.7900 | 6.7900 | 126,424 |
| 03 Jan 2024 | 7.7200 | 7.7200 | 6.8000 | 6.8000 | 6.8000 | 215,141 |
| 02 Jan 2024 | 6.9800 | 7.6000 | 6.7500 | 7.5800 | 7.5800 | 205,854 |
| 29 Dec 2023 | 6.6100 | 7.1100 | 6.6100 | 6.7000 | 6.7000 | 231,130 |
| 28 Dec 2023 | 6.5000 | 6.5000 | 6.2500 | 6.3400 | 6.3400 | 51,544 |
| 27 Dec 2023 | 6.1500 | 6.5900 | 6.1500 | 6.5000 | 6.5000 | 123,242 |
| 22 Dec 2023 | 6.2500 | 6.2500 | 6.0300 | 6.1400 | 6.1400 | 40,658 |
| 21 Dec 2023 | 6.0000 | 6.2900 | 5.9200 | 6.2700 | 6.2700 | 62,303 |
| 20 Dec 2023 | 6.0000 | 6.1300 | 5.9100 | 6.0000 | 6.0000 | 54,760 |
| 19 Dec 2023 | 5.9800 | 6.1200 | 5.9100 | 5.9900 | 5.9900 | 49,134 |
| 18 Dec 2023 | 6.2900 | 6.2900 | 5.8300 | 5.9800 | 5.9800 | 94,466 |
| 15 Dec 2023 | 6.0700 | 6.3000 | 5.9600 | 6.2000 | 6.2000 | 84,034 |
| 14 Dec 2023 | 5.8000 | 6.1800 | 5.7500 | 6.0400 | 6.0400 | 118,282 |
| 13 Dec 2023 | 6.8200 | 6.8200 | 5.6200 | 5.7700 | 5.7700 | 316,285 |
| 12 Dec 2023 | 7.1800 | 7.4000 | 6.5000 | 6.8000 | 6.8000 | 366,065 |
| 11 Dec 2023 | 6.8400 | 7.0900 | 6.3600 | 6.3900 | 6.3900 | 249,075 |
| 08 Dec 2023 | 7.7800 | 7.8400 | 6.2300 | 6.8300 | 6.8300 | 438,085 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.