Carrier Global Corporation (ETR:4PN)
Germany flag Germany · Delayed Price · Currency is EUR
66.72
-0.45 (-0.67%)
Inactive · Last trade price on Jan 24, 2025

Summit Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202566.4967.4366.3066.7266.72-0.67%619
Jan 23, 202567.0167.4967.0167.1767.17-0.78%172
Jan 22, 202568.3368.5367.7067.7067.70-0.01%955
Jan 21, 202568.9868.9867.7167.7167.711.51%30
Jan 20, 202566.7666.7666.5666.7066.70-2.39%194
Jan 17, 202567.6468.6567.6468.3368.330.21%282
Jan 16, 202567.6868.1967.6868.1968.191.64%95
Jan 15, 202566.8167.7466.7367.0967.091.56%241
Jan 14, 202566.0666.0666.0666.0666.061.46%776
Jan 13, 202564.3865.2564.3865.1165.110.32%776
Jan 10, 202566.4666.4664.9064.9064.90-3.37%116
Jan 9, 202567.1667.1667.1667.1667.161.96%100
Jan 8, 202565.8766.7565.6765.8765.870.30%100
Jan 7, 202566.7566.7565.6765.6765.67-6.04%106
Jan 6, 202566.3469.8966.3469.8969.895.46%265
Jan 3, 202566.2766.2766.2766.2766.27-0.51%30
Jan 2, 202566.8166.8166.6166.6166.611.77%178
Dec 30, 202465.4565.4565.4565.4565.45-0.83%50
Dec 27, 202466.0066.0066.0066.0066.00-1.08%50
Dec 23, 202466.7266.7266.7266.7266.721.24%114
Dec 20, 202464.0965.9263.1665.9065.901.85%114
Dec 19, 202464.8564.8564.7064.7064.48-3.10%223
Dec 18, 202467.0767.0766.7766.7766.55-0.99%15
Dec 17, 202467.6168.4967.2567.4467.22-1.92%387
Dec 16, 202469.6569.7568.7668.7668.53-2.02%609
Dec 13, 202469.9670.1869.9670.1869.95-0.72%101
Dec 12, 202470.3170.7470.3170.6970.450.80%266
Dec 11, 202469.3870.4369.2670.1369.900.60%4,293
Dec 10, 202469.7269.7569.7169.7169.480.96%163
Dec 9, 202469.8769.8769.0569.0568.82-0.62%676
Dec 6, 202469.7970.2369.4869.4869.25-1.78%348
Dec 5, 202472.0772.0770.6070.7470.50-1.70%117
Dec 4, 202471.5572.4071.0771.9671.720.04%366
Dec 3, 202472.2172.2171.9371.9371.69-1.52%170
Dec 2, 202473.2673.2673.0373.0472.80-0.75%752
Nov 29, 202473.1573.9973.0973.5973.34-1.02%1,179
Nov 28, 202474.1875.1274.1874.3574.102.00%30
Nov 27, 202472.9072.9072.8972.8972.65-0.42%1
Nov 26, 202474.8574.8572.5173.2072.96-2.35%130
Nov 25, 202473.5074.9673.5074.9674.712.03%46
Nov 22, 202473.2073.4773.2073.4773.221.00%6
Nov 21, 202471.3672.7471.3672.7472.502.90%87
Nov 20, 202470.5470.6970.5470.6970.690.11%5
Nov 19, 202468.9970.6168.9970.6170.61-0.06%277
Nov 18, 202470.3670.7670.3670.6570.65-41
Nov 15, 202470.6570.6570.6570.6570.65-1.59%-
Nov 14, 202471.7971.7971.7971.7971.79-1.51%-
Nov 13, 202471.2373.0771.2372.8972.892.30%570
Nov 12, 202471.7871.7871.2571.2571.25-1.10%223
Nov 11, 202471.8172.1071.8172.0472.040.49%757