Historical data

CARMAT

Filters

Historical data

- Euronext exchange Live quotes
Date Open High Low Last Close Number of shares Turnover VWAP
28/03/2025 0.83 0.84 0.79 0.812 0.812 123,225 101,056 0.8201
27/03/2025 0.881 0.881 0.80 0.835 0.835 227,647 189,998 0.8346
26/03/2025 0.884 0.897 0.866 0.879 0.879 56,137 49,371 0.8795
25/03/2025 0.864 0.89 0.86 0.868 0.868 62,440 54,328 0.8701
24/03/2025 0.879 0.879 0.864 0.868 0.868 29,712 25,818 0.8689
21/03/2025 0.871 0.876 0.854 0.868 0.868 64,089 55,277 0.8625
20/03/2025 0.872 0.872 0.857 0.868 0.868 40,322 34,858 0.8645
19/03/2025 0.885 0.885 0.855 0.855 0.855 102,638 89,043 0.8675
18/03/2025 0.895 0.899 0.871 0.88 0.88 91,618 80,848 0.8825
17/03/2025 0.88 0.908 0.87 0.888 0.888 101,446 90,549 0.8926