Range Low Price High Price Comment
30 days 1.81€ 3.37€ Tuesday, 18th Jun 2024 ALCAR.PA stock ended at 2.16€. This is 4.00% less than the trading day before Monday, 17th Jun 2024. During the day the stock fluctuated 10.60% from a day low at 2.08€ to a day high of 2.30€.
90 days 1.81€ 4.40€
52 weeks 1.81€ 9.99€

Historical Carmat SA prices

Date Open High Low Close Volume
Oct 18, 2022 12.27€ 12.60€ 12.18€ 12.24€ 0
Oct 17, 2022 11.85€ 12.42€ 11.47€ 12.01€ 57 672
Oct 14, 2022 11.76€ 12.01€ 11.72€ 11.82€ 48 166
Oct 13, 2022 11.91€ 11.96€ 11.48€ 11.71€ 50 544
Oct 12, 2022 12.19€ 12.19€ 11.91€ 11.94€ 13 401
Oct 11, 2022 12.30€ 12.30€ 11.96€ 12.10€ 16 715
Oct 10, 2022 12.38€ 12.70€ 12.12€ 12.32€ 14 179
Oct 07, 2022 12.80€ 12.97€ 12.18€ 12.38€ 27 768
Oct 06, 2022 12.94€ 13.15€ 12.72€ 12.80€ 12 869
Oct 05, 2022 12.95€ 13.62€ 12.75€ 12.92€ 62 686
Oct 04, 2022 12.32€ 13.39€ 12.32€ 12.94€ 42 142
Oct 03, 2022 11.93€ 12.21€ 11.60€ 12.19€ 18 256
Sep 30, 2022 11.29€ 11.92€ 11.29€ 11.89€ 24 823
Sep 29, 2022 11.50€ 11.86€ 11.12€ 11.26€ 31 435
Sep 28, 2022 11.50€ 11.55€ 11.05€ 11.24€ 59 197
Sep 27, 2022 11.90€ 12.15€ 11.35€ 11.60€ 40 198
Sep 26, 2022 12.19€ 12.43€ 11.82€ 11.87€ 25 743
Sep 23, 2022 12.99€ 12.99€ 12.48€ 12.50€ 24 039
Sep 22, 2022 13.00€ 13.05€ 12.76€ 12.84€ 6 582
Sep 21, 2022 12.84€ 13.19€ 12.74€ 13.13€ 26 677
Sep 20, 2022 13.04€ 13.15€ 12.74€ 12.89€ 13 006
Sep 19, 2022 13.30€ 13.30€ 12.76€ 12.89€ 21 033
Sep 16, 2022 13.70€ 13.77€ 12.95€ 13.20€ 76 702
Sep 15, 2022 13.45€ 14.45€ 13.35€ 13.80€ 192 952
Sep 14, 2022 13.02€ 13.11€ 12.72€ 12.82€ 7 796

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ALCAR.PA stock historical prices to predict future price movements?
Trend Analysis: Examine the ALCAR.PA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ALCAR.PA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!