PAR:ALCAR
Carmat SA Stock Price (Quote)
3.07€
+0.170 (+5.86%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 2.90€ | 4.11€ | Friday, 3rd May 2024 ALCAR.PA stock ended at 3.07€. This is 5.86% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.78% from a day low at 2.91€ to a day high of 3.16€. |
| 90 days | 2.90€ | 4.50€ | |
| 52 weeks | 2.90€ | 9.99€ |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | 2.92€ | 3.16€ | 2.91€ | 3.07€ | 65 601 |
| May 02, 2024 | 3.01€ | 3.06€ | 2.90€ | 2.90€ | 79 790 |
| Apr 30, 2024 | 3.05€ | 3.08€ | 3.01€ | 3.01€ | 30 219 |
| Apr 29, 2024 | 3.17€ | 3.21€ | 3.00€ | 3.05€ | 89 477 |
| Apr 26, 2024 | 3.22€ | 3.28€ | 3.10€ | 3.15€ | 63 346 |
| Apr 25, 2024 | 3.25€ | 3.31€ | 3.08€ | 3.24€ | 146 450 |
| Apr 24, 2024 | 3.84€ | 3.92€ | 3.46€ | 3.46€ | 88 066 |
| Apr 23, 2024 | 3.83€ | 3.84€ | 3.73€ | 3.78€ | 25 402 |
| Apr 22, 2024 | 3.83€ | 3.84€ | 3.76€ | 3.78€ | 20 171 |
| Apr 19, 2024 | 3.79€ | 3.84€ | 3.73€ | 3.81€ | 16 870 |
| Apr 18, 2024 | 3.78€ | 3.89€ | 3.78€ | 3.80€ | 16 491 |
| Apr 17, 2024 | 3.75€ | 3.84€ | 3.72€ | 3.80€ | 13 548 |
| Apr 16, 2024 | 3.98€ | 3.98€ | 3.72€ | 3.78€ | 41 074 |
| Apr 15, 2024 | 3.90€ | 3.94€ | 3.86€ | 3.88€ | 13 662 |
| Apr 12, 2024 | 3.88€ | 3.90€ | 3.84€ | 3.87€ | 23 707 |
| Apr 11, 2024 | 3.97€ | 3.97€ | 3.85€ | 3.88€ | 18 954 |
| Apr 10, 2024 | 4.00€ | 4.00€ | 3.93€ | 3.94€ | 34 806 |
| Apr 09, 2024 | 4.00€ | 4.00€ | 3.96€ | 4.00€ | 16 288 |
| Apr 08, 2024 | 4.03€ | 4.03€ | 3.98€ | 4.00€ | 17 895 |
| Apr 05, 2024 | 4.09€ | 4.09€ | 3.96€ | 4.03€ | 19 825 |
| Apr 04, 2024 | 4.05€ | 4.11€ | 4.00€ | 4.10€ | 17 084 |
| Apr 03, 2024 | 4.00€ | 4.08€ | 3.95€ | 4.02€ | 18 232 |
| Apr 02, 2024 | 4.14€ | 4.18€ | 3.96€ | 3.98€ | 39 698 |
| Mar 28, 2024 | 4.06€ | 4.20€ | 4.00€ | 4.12€ | 49 786 |
| Mar 27, 2024 | 3.98€ | 4.08€ | 3.97€ | 4.03€ | 21 106 |
