UK Markets open in 7 hrs 17 mins

Carrefour SA (CA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
15.26-0.01 (-0.10%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 Oct 2021------
22 Oct 202115.3115.3815.1915.2615.261,893,023
21 Oct 202115.0115.3514.9515.2715.273,306,272
20 Oct 202115.0015.1414.9115.0215.023,358,809
19 Oct 202115.3015.3615.0015.0015.004,151,148
18 Oct 202115.5015.6415.2215.2315.233,278,963
15 Oct 202115.3515.5715.2715.4915.492,094,601
14 Oct 202115.3115.4715.2715.3415.342,036,448
13 Oct 202115.3115.3915.1215.2315.232,911,033
12 Oct 202115.5015.6215.3615.3615.364,524,315
11 Oct 202116.1816.3515.5615.5615.565,461,004
08 Oct 202115.9416.1415.8516.0316.031,563,888
07 Oct 202116.0516.2115.9415.9415.942,500,270
06 Oct 202115.7416.0015.6415.9815.984,618,058
05 Oct 202115.6415.8315.4815.8315.833,734,660
04 Oct 202115.3115.6915.1515.6015.603,725,463
01 Oct 202115.4115.5915.2515.3515.352,788,669
30 Sept 202116.0316.4815.4815.5515.557,277,420
29 Sept 202115.9816.0815.8415.9815.982,531,057
28 Sept 202115.5616.0615.5115.9815.988,308,445
27 Sept 202115.5215.7815.4715.5615.563,494,076
24 Sept 202115.3015.6015.2815.5415.545,170,196
23 Sept 202115.2015.6015.0715.3615.365,927,819
22 Sept 202114.8715.1514.8215.1015.103,566,499
21 Sept 202114.6814.8614.6114.7814.783,102,714
20 Sept 202114.6214.7114.5214.6514.653,658,690
17 Sept 202114.9315.0114.6914.7114.715,844,397
16 Sept 202115.1915.2514.8814.8814.882,742,603
15 Sept 202115.0115.2015.0115.1415.142,559,930
14 Sept 202115.1715.3115.0115.0415.042,914,569
13 Sept 202115.2615.3215.1515.1815.182,953,907
10 Sept 202115.5515.5715.2015.2515.253,900,788
09 Sept 202115.7315.8015.5215.5215.523,241,531
08 Sept 202115.6115.7815.4815.7315.733,411,040
07 Sept 202115.8415.8415.6115.6415.642,401,749
06 Sept 202115.6115.9015.5915.8215.823,448,292
03 Sept 202115.8615.8715.5115.5315.536,778,348
02 Sept 202115.9316.0615.7715.8915.894,100,588
01 Sept 202116.0616.2415.9315.9315.938,829,150
31 Aug 202116.9216.9816.7816.8516.852,290,507
30 Aug 202116.9117.0016.8216.9116.911,323,067
27 Aug 202116.8316.9216.8116.9016.901,060,854
26 Aug 202116.8216.9016.6316.8516.851,639,448
25 Aug 202117.0617.1516.8316.8716.872,117,767
24 Aug 202117.3017.3516.9317.0717.072,193,066
23 Aug 202117.4017.4517.0517.2917.292,111,106
20 Aug 202117.1017.4017.1017.2917.292,156,091
19 Aug 202116.9417.1816.7417.1417.142,833,807
18 Aug 202117.1917.2516.9217.0717.071,766,403
17 Aug 202117.1317.2717.0817.2417.242,040,013
16 Aug 202116.9617.2016.9117.1717.172,026,773
13 Aug 202116.9017.0716.9017.0017.001,247,507
12 Aug 202116.9417.0416.8716.9416.941,956,793
11 Aug 202116.5917.1816.5816.9816.984,106,004
10 Aug 202116.5016.6116.3616.5716.571,635,198
09 Aug 202116.3916.4816.3316.4716.471,582,525
06 Aug 202116.2416.3816.1916.3816.381,576,595
05 Aug 202116.2816.4116.2616.2716.271,711,520
04 Aug 202116.3816.4416.2216.2616.262,222,653
03 Aug 202116.0516.3716.0016.3416.343,045,307
02 Aug 202115.7816.1115.7116.0716.073,376,472
30 Jul 202116.2616.2615.6615.6615.663,561,694
29 Jul 202115.7116.3915.7016.2816.284,657,000
28 Jul 202115.8415.9015.7615.8215.822,071,554
27 Jul 202115.9315.9715.7515.8715.872,494,891
26 Jul 202115.8815.9215.7715.9215.921,296,111
23 Jul 202115.8015.9715.7715.9415.941,813,523
22 Jul 202115.7315.8815.7315.7715.772,186,620
21 Jul 202115.7215.8015.6215.7115.712,662,411
20 Jul 202115.8915.9915.6515.6815.683,338,266
19 Jul 202116.1516.1815.7215.7815.783,023,039
16 Jul 202116.1516.3916.1516.2416.241,532,918
15 Jul 202116.1716.1915.8116.1516.151,942,166
14 Jul 202116.2816.3016.1716.2016.201,159,469
13 Jul 202116.2816.3916.2316.3016.301,492,774
12 Jul 202116.3616.3916.1016.2816.282,138,578
09 Jul 202116.3316.4916.2616.3516.352,259,664
08 Jul 202116.8816.9216.2516.2916.294,235,576
07 Jul 202117.0617.1616.9917.1017.102,089,949
06 Jul 202117.0617.4417.0017.0817.082,693,457
05 Jul 202116.8517.0716.8517.0317.031,501,733
02 Jul 202116.8016.9216.7416.8916.891,621,875
01 Jul 202116.6716.8716.6316.7516.752,555,069
30 Jun 202116.4816.6416.3616.5816.582,467,017
29 Jun 202116.7416.7716.4816.5016.502,669,920
28 Jun 202116.9016.9116.6916.7316.732,468,221
25 Jun 202117.1017.1116.8816.9616.962,090,570
24 Jun 202117.0017.1416.9717.0817.082,646,947
23 Jun 202117.0817.1616.9516.9516.951,899,684
22 Jun 202117.0917.1516.9817.0717.071,865,363
21 Jun 202116.8917.0816.8917.0717.071,780,612
18 Jun 202116.9717.1016.6716.8516.854,741,676
17 Jun 202116.8417.0316.7017.0017.001,783,563
16 Jun 202117.0317.0816.8816.8816.883,608,375
15 Jun 202117.2317.2817.1017.1017.102,071,971
14 Jun 202117.1517.2317.1117.1917.191,830,570
11 Jun 202117.1717.2817.0817.1317.132,619,493
10 Jun 202117.1417.2416.9917.1817.183,067,381
09 Jun 202117.4017.4717.0817.1517.153,667,629
08 Jun 202117.3117.5217.3117.4217.422,486,140
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...