UK markets closed

Carrefour SA (CA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
13.90+0.09 (+0.65%)
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202413.7413.9013.6313.9013.901,797,370
25 Jul 202414.3014.3113.6413.8113.813,471,655
24 Jul 202414.5614.6614.4214.5214.521,240,156
23 Jul 202414.6914.8414.5914.6514.651,539,408
22 Jul 202414.7614.8714.6914.6914.691,147,725
19 Jul 202414.5214.7214.4714.6914.692,026,959
18 Jul 202414.5014.6914.4114.6414.641,699,709
17 Jul 202414.1514.4814.0914.4114.411,750,937
16 Jul 202414.0214.1814.0114.1514.151,178,691
15 Jul 202414.1914.2814.1014.1514.151,449,102
12 Jul 202414.2514.3014.1314.2314.231,261,617
11 Jul 202414.1614.3214.1514.2714.271,448,144
10 Jul 202414.0114.1113.9814.1014.101,502,804
09 Jul 202413.9914.1013.8714.0314.032,196,595
08 Jul 202414.1314.2614.0514.0514.051,819,447
05 Jul 202414.0614.2514.0214.1714.172,576,397
04 Jul 202413.7114.0313.7113.9913.991,930,098
03 Jul 202413.5613.7913.5013.7013.702,666,656
02 Jul 202413.3513.5113.2713.5113.511,932,904
01 Jul 202413.5013.5813.4013.4013.402,455,863
28 Jun 202413.3913.4813.1413.2013.202,425,551
27 Jun 202413.5313.5413.3213.3813.382,180,942
26 Jun 202413.8713.8713.4013.5613.562,556,248
25 Jun 202413.7913.9513.7113.8013.801,732,004
24 Jun 202413.7913.8313.7213.8113.811,916,231
21 Jun 202413.9013.9113.7413.7713.774,131,438
20 Jun 202413.9814.0213.8913.8913.891,752,862
19 Jun 202413.9814.1513.8813.9313.932,611,808
18 Jun 202413.7013.9813.1413.9213.9211,594,199
17 Jun 202414.4314.6014.1614.5414.541,999,030
14 Jun 202414.5914.6214.2714.4014.402,785,746
13 Jun 202414.7714.8014.5514.6214.621,749,372
12 Jun 202414.7914.9414.7414.8214.821,514,102
11 Jun 202414.6514.7714.5614.7614.761,871,760
10 Jun 202414.7014.7414.5214.5914.591,887,221
07 Jun 202414.9014.9414.6914.8614.861,168,079
06 Jun 202414.9014.9914.7314.9414.942,875,318
05 Jun 202415.2215.2414.9414.9414.941,295,083
04 Jun 202415.2715.3115.0515.0915.091,333,166
03 Jun 202415.0715.5315.0715.3915.391,556,754
31 May 202415.0615.0614.8614.9914.999,166,435
30 May 202415.0615.1314.8914.9814.981,479,944
29 May 202415.1915.2215.0315.1115.111,607,482
28 May 202415.5215.5714.9915.1915.192,579,521
28 May 20240.87 Dividend
27 May 202416.2516.4016.2016.3315.46841,021
24 May 202416.2216.3216.0816.3015.431,533,933
23 May 202416.3816.4216.2316.2715.401,327,876
22 May 202416.2216.3816.1316.3815.501,905,034
21 May 202416.2716.3116.1316.2515.381,339,975
20 May 202416.5216.5716.2516.3315.461,117,555
17 May 202416.2616.5316.2316.5015.632,422,551
16 May 202416.1516.2716.1016.2315.361,281,495
15 May 202416.2516.3416.0316.1115.262,951,653
14 May 202416.8016.9216.7516.8015.901,126,755
13 May 202416.5216.8416.5216.7915.901,653,670
10 May 202416.4816.6916.4516.4915.611,467,658
09 May 202416.0616.4916.0216.4315.551,426,901
08 May 202415.9716.1915.9716.0615.201,816,797
07 May 202415.8015.9415.7715.8415.001,226,287
06 May 202415.6415.9015.6215.7414.90855,188
03 May 202415.5715.7215.5315.6214.79951,470
02 May 202415.7915.8715.5315.5314.712,475,902
30 Apr 202415.9115.9815.7715.7914.951,529,568
29 Apr 202415.9416.0315.8815.8915.04776,080
26 Apr 202415.7916.0415.7515.9215.071,710,433
25 Apr 202415.6815.7715.4215.6914.863,038,949
24 Apr 202416.1416.3015.9916.0615.201,831,157
23 Apr 202416.1516.3916.0616.1415.281,786,245
22 Apr 202415.9016.1715.9016.1015.251,588,958
19 Apr 202415.6915.7715.5515.7614.921,171,252
18 Apr 202415.6015.7715.5015.7214.881,290,391
17 Apr 202415.5915.7715.5615.6114.781,764,501
16 Apr 202415.6015.7315.4915.6114.781,841,885
15 Apr 202415.8915.9015.4615.7114.871,656,654
12 Apr 202415.8516.0215.8315.8515.011,185,149
11 Apr 202416.0516.1115.6815.8014.951,317,506
10 Apr 202416.0716.2916.0616.1015.241,565,480
09 Apr 202415.9516.0815.8915.9515.101,191,277
08 Apr 202415.6316.0215.6315.9615.111,836,146
05 Apr 202415.4315.7815.3815.6414.801,957,284
04 Apr 202415.8615.9015.4415.5114.681,747,557
03 Apr 202415.9616.0815.8415.9515.101,766,775
02 Apr 202415.8815.9815.8415.9715.112,027,664
28 Mar 202416.1116.1715.8215.8815.031,984,097
27 Mar 202415.9116.1915.9116.0915.231,283,837
26 Mar 202415.9616.0315.2715.8615.023,023,717
25 Mar 202416.0816.1115.9315.9915.141,148,373
22 Mar 202415.9716.2515.9716.0715.211,470,084
21 Mar 202415.7816.0315.7815.9315.081,334,206
20 Mar 202415.7015.7415.5715.7214.88833,705
19 Mar 202415.7715.8515.6115.7614.921,214,695
18 Mar 202415.7315.8215.5515.6914.861,444,371
15 Mar 202415.7515.8415.6015.7014.862,749,193
14 Mar 202415.8415.9915.7215.8114.961,384,975
13 Mar 202415.8815.9715.7715.8214.981,138,549
12 Mar 202415.5515.9315.5215.8214.981,893,916
11 Mar 202415.3715.5915.3115.4814.661,771,305
08 Mar 202415.6115.6715.3815.3814.562,172,770
07 Mar 202415.4915.7615.4815.5714.742,104,798
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...