UK markets close in 5 hours 6 minutes

Carrefour SA (0NPH.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
17.03-0.23 (-1.33%)
As of 06:45PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202415.9016.0215.7915.8215.82249,140
29 Apr 202416.0416.0115.8715.9115.9143,263
26 Apr 202415.8416.0515.6015.9415.94991,762
25 Apr 202415.6616.1615.4215.6515.65895,136
24 Apr 202416.2616.2916.0016.0516.054,066,081
23 Apr 202416.1216.3616.0016.1316.13538,503
22 Apr 202415.9016.1615.6616.0916.09526,409
19 Apr 202415.6515.8115.5515.7215.72441,905
18 Apr 202415.5715.7715.5115.7115.71878,223
17 Apr 202415.4815.7715.5115.6415.64755,622
16 Apr 202415.5015.8115.4915.6215.621,152,359
15 Apr 202415.7315.9715.4815.8815.881,217,565
12 Apr 202415.9916.0115.7015.8615.862,269,084
11 Apr 202416.0316.2015.6815.8715.87662,608
10 Apr 202416.0916.3415.8516.1016.10456,699
09 Apr 202415.9716.0815.8615.9815.98598,751
08 Apr 202415.7016.0115.5415.8715.875,785,018
05 Apr 202415.5115.7715.3415.6615.661,631,328
04 Apr 202415.8416.0615.4615.5115.511,670,582
03 Apr 202415.9716.0715.8515.9315.93523,176
02 Apr 202415.9515.9715.8515.9215.92850,906
28 Mar 202416.1316.1915.8315.8715.87743,473
27 Mar 202416.0316.1815.7716.0716.07380,165
26 Mar 202416.1916.0015.2615.4915.49871,578
25 Mar 202416.3016.1215.9316.0216.02331,890
22 Mar 202415.9816.2515.9316.1016.107,884,991
21 Mar 202415.9616.0215.6315.8915.89376,616
20 Mar 202415.7415.7615.5815.7215.72499,590
19 Mar 202415.5515.8515.6015.7615.76411,696
18 Mar 202415.7115.8215.5615.6815.68822,228
15 Mar 202415.7115.9015.6115.7715.77126,851
14 Mar 202415.8415.9815.7315.8115.81585,120
13 Mar 202415.9315.9715.7315.8215.82593,477
12 Mar 202415.5515.9015.3915.6815.68132,542
11 Mar 202415.6015.5715.2715.4815.48323,173
08 Mar 202415.7715.7015.3915.4415.44399,875
07 Mar 202415.4515.8315.4015.5715.572,076,122
06 Mar 202415.7415.8615.6115.7415.741,382,821
05 Mar 202415.4015.8615.3615.6815.68500,121
04 Mar 202415.2215.5415.3015.4415.44438,534
01 Mar 202415.6015.6515.2815.3115.31918,501
29 Feb 202415.8115.8915.4815.5315.531,085,128
28 Feb 202415.9416.0815.6315.6815.681,696,086
27 Feb 202415.5515.9715.6515.9315.931,034,870
26 Feb 202415.7316.5115.7415.7815.78889,791
23 Feb 202416.1216.4416.1616.4116.411,225,465
22 Feb 202416.4816.5816.2016.3316.331,074,857
21 Feb 202416.1016.6615.6116.3616.362,031,312
20 Feb 202415.3315.8715.2315.7315.73972,670
19 Feb 202415.1115.3615.1115.3015.30585,421
16 Feb 202415.1315.2415.0015.1915.19970,251
15 Feb 202415.0015.1314.9015.1015.10491,183
14 Feb 202415.0515.1614.8815.1015.10658,447
13 Feb 202415.1715.2614.9015.1315.13404,441
12 Feb 202414.9415.1814.9415.1215.12445,596
09 Feb 202415.1815.3014.8814.9514.95735,963
08 Feb 202415.2215.3414.9915.2415.24790,470
07 Feb 202415.6515.8815.2315.4415.441,199,342
06 Feb 202415.7415.9515.6715.7515.75735,267
05 Feb 202415.9016.1015.8515.9615.96521,602
02 Feb 202415.6716.0215.6215.8615.8669,814
01 Feb 202415.6215.8915.6415.6515.65303,598
31 Jan 202416.0015.9515.6815.8115.81510,874
30 Jan 202415.8515.9915.5615.6715.67772,474
29 Jan 202416.1016.1915.8115.9015.903,422,120
26 Jan 202415.9916.3415.9016.2116.212,580,927
25 Jan 202415.8616.0715.8515.9515.95422,193
24 Jan 202415.8715.9415.6315.8015.80454,728
23 Jan 202416.1416.0315.6815.7415.743,881,410
22 Jan 202416.0415.9915.6515.9215.924,046,341
19 Jan 202416.1616.3515.5315.6315.632,195,726
18 Jan 202416.3516.4716.2316.3016.30996,439
17 Jan 202416.3016.5516.0816.3516.352,501,821
16 Jan 202416.1516.7316.4516.4716.471,648,009
15 Jan 202416.5016.6816.3916.6216.622,750,801
12 Jan 202416.5216.5116.2416.4716.47410,121
11 Jan 202416.7116.7016.3416.3816.382,469,742
10 Jan 202416.6516.7416.4416.5116.51390,994
09 Jan 202416.5216.8216.5916.6416.64542,956
08 Jan 202416.5016.7316.5116.6616.66359,926
05 Jan 202416.6916.7916.5916.7116.711,873,919
04 Jan 202416.5016.7916.5016.7416.74314,860
03 Jan 202416.7516.8516.5416.6416.64328,196
02 Jan 202416.5716.8716.4716.7716.771,694,426
29 Dec 202316.3616.6716.4716.5716.57375,613
28 Dec 202316.7516.6516.5516.5816.58323,724
27 Dec 202316.2016.7216.5016.6216.62131,499
22 Dec 202316.7516.6816.4516.6216.62183,475
21 Dec 202316.7016.8116.4716.5616.561,071,774
20 Dec 202316.6116.7416.4416.7116.71526,300
19 Dec 202316.2816.5416.1316.5016.501,855,900
18 Dec 202316.2216.3916.1316.2316.23955,309
15 Dec 202316.3817.9016.2116.2916.291,602,159
14 Dec 202316.8516.4916.0216.3116.311,125,211
13 Dec 202317.0017.1416.1016.2316.231,711,472
12 Dec 202317.4017.3617.0317.0417.04560,017
11 Dec 202317.1817.3317.0817.2417.247,952,576
08 Dec 202317.0017.3417.1117.1917.19458,559
07 Dec 202317.4217.3217.0517.2117.21914,107
06 Dec 202317.4017.4417.1117.1417.14452,975
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...