ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Carrefour S.A. ADR (OP:CRRFY)

3.130 +0.020 (+0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 3.120 3.130 3.110 3.130 103,154 +0.02(+0.64%)
Oct 02, 2025 3.080 3.110 3.055 3.110 198,229 +0.05(+1.63%)
Oct 01, 2025 3.060 3.075 3.025 3.060 306,752 -0.01(-0.33%)
Sep 30, 2025 3.046 3.080 3.046 3.070 231,919 +0.02(+0.66%)
Sep 29, 2025 3.050 3.050 3.030 3.050 223,569 +0.02(+0.66%)
Sep 26, 2025 3.000 3.030 3.000 3.030 171,955 +0.06(+2.02%)
Sep 25, 2025 2.970 2.970 2.950 2.970 240,593 +0.00(+0.00%)
Sep 24, 2025 2.960 2.990 2.930 2.970 225,419 +0.04(+1.37%)
Sep 23, 2025 2.905 2.930 2.890 2.930 386,339 +0.07(+2.45%)
Sep 22, 2025 2.870 2.870 2.850 2.860 220,055 -0.05(-1.72%)
Sep 19, 2025 2.926 2.930 2.880 2.910 189,696 +0.00(+0.00%)
Sep 18, 2025 2.920 2.930 2.880 2.910 207,489 +0.03(+1.04%)
Sep 17, 2025 2.910 2.930 2.870 2.880 399,879 -0.02(-0.69%)
Sep 16, 2025 2.883 2.910 2.880 2.900 128,997 +0.00(+0.00%)
Sep 15, 2025 2.930 2.930 2.880 2.900 187,453 -0.01(-0.34%)
Sep 12, 2025 2.880 2.920 2.880 2.910 138,712 -0.02(-0.68%)
Sep 11, 2025 2.920 2.940 2.900 2.930 472,890 +0.06(+2.09%)
Sep 10, 2025 2.880 2.900 2.870 2.870 115,352 -0.05(-1.71%)
Sep 09, 2025 2.930 2.930 2.878 2.920 185,135 +0.00(+0.00%)
Sep 08, 2025 2.920 2.930 2.890 2.920 93,208 -0.01(-0.34%)
Sep 05, 2025 2.935 2.950 2.910 2.930 104,893 +0.00(+0.00%)
Sep 04, 2025 2.910 2.950 2.910 2.930 203,279 +0.03(+1.07%)
Sep 03, 2025 2.896 2.910 2.880 2.899 207,886 +0.02(+0.66%)
Sep 02, 2025 2.880 2.890 2.850 2.880 177,138 -0.07(-2.37%)
Aug 29, 2025 2.935 2.960 2.910 2.950 120,438 +0.00(+0.00%)
Aug 28, 2025 2.945 2.952 2.910 2.950 111,240 +0.02(+0.68%)
Aug 27, 2025 2.900 2.950 2.881 2.930 343,633 -0.05(-1.68%)
Aug 26, 2025 3.000 3.010 2.970 2.980 178,802 -0.06(-1.81%)
Aug 25, 2025 3.080 3.095 3.030 3.035 219,365 -0.07(-2.41%)
Aug 22, 2025 3.090 3.120 3.064 3.110 107,940 +0.02(+0.65%)
Aug 21, 2025 3.120 3.120 3.090 3.090 290,635 -0.01(-0.32%)
Aug 20, 2025 3.080 3.120 3.080 3.100 130,824 +0.04(+1.31%)
Aug 19, 2025 3.092 3.100 3.060 3.060 61,453 +0.03(+0.99%)
Aug 18, 2025 3.030 3.040 3.001 3.030 143,154 -0.01(-0.33%)
Aug 15, 2025 3.050 3.055 3.014 3.040 57,654 +0.03(+1.00%)
Aug 14, 2025 3.020 3.030 2.975 3.010 133,053 -0.01(-0.33%)
Aug 13, 2025 3.030 3.030 3.000 3.020 142,216 -0.01(-0.33%)
Aug 12, 2025 3.000 3.050 3.000 3.030 91,969 +0.05(+1.68%)
Aug 11, 2025 3.000 3.005 2.980 2.980 114,370 +0.01(+0.27%)
Aug 08, 2025 2.993 3.010 2.970 2.972 81,226 +0.02(+0.75%)
Aug 07, 2025 2.946 2.960 2.930 2.950 145,872 +0.01(+0.34%)
Aug 06, 2025 2.960 2.960 2.918 2.940 70,751 +0.04(+1.38%)
Aug 05, 2025 2.860 2.910 2.820 2.900 229,971 +0.03(+1.05%)
Aug 04, 2025 2.900 2.900 2.868 2.870 137,727 -0.03(-1.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.