Carrefour SA (CA.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 01:47PM CEST. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | 17.25 | 17.49 | 17.13 | 17.33 | 17.33 | 474,802 |
| 17 Aug 2022 | 17.32 | 17.40 | 17.11 | 17.30 | 17.30 | 1,547,147 |
| 16 Aug 2022 | 17.26 | 17.36 | 17.13 | 17.30 | 17.30 | 1,257,703 |
| 15 Aug 2022 | 17.05 | 17.17 | 17.00 | 17.17 | 17.17 | 892,103 |
| 12 Aug 2022 | 17.08 | 17.24 | 17.00 | 17.00 | 17.00 | 1,286,465 |
| 11 Aug 2022 | 16.91 | 17.14 | 16.85 | 17.11 | 17.11 | 1,837,168 |
| 10 Aug 2022 | 16.64 | 17.04 | 16.64 | 16.91 | 16.91 | 2,362,962 |
| 09 Aug 2022 | 16.54 | 16.68 | 16.47 | 16.64 | 16.64 | 1,540,079 |
| 08 Aug 2022 | 16.54 | 16.65 | 16.50 | 16.56 | 16.56 | 1,624,742 |
| 05 Aug 2022 | 16.24 | 16.51 | 16.23 | 16.48 | 16.48 | 2,589,336 |
| 04 Aug 2022 | 16.43 | 16.53 | 16.19 | 16.23 | 16.23 | 2,009,835 |
| 03 Aug 2022 | 16.39 | 16.50 | 16.04 | 16.47 | 16.47 | 1,958,072 |
| 02 Aug 2022 | 16.21 | 16.54 | 16.10 | 16.46 | 16.46 | 2,279,866 |
| 01 Aug 2022 | 16.65 | 16.80 | 16.15 | 16.22 | 16.22 | 2,545,530 |
| 29 Jul 2022 | 16.93 | 16.97 | 16.52 | 16.64 | 16.64 | 3,079,719 |
| 28 Jul 2022 | 17.01 | 17.22 | 16.50 | 16.77 | 16.77 | 3,211,674 |
| 27 Jul 2022 | 16.89 | 17.32 | 16.85 | 17.19 | 17.19 | 2,297,565 |
| 26 Jul 2022 | 16.68 | 16.95 | 16.49 | 16.85 | 16.85 | 2,389,999 |
| 25 Jul 2022 | 16.79 | 17.14 | 16.77 | 16.97 | 16.97 | 1,761,446 |
| 22 Jul 2022 | 16.99 | 17.13 | 16.82 | 16.86 | 16.86 | 1,855,197 |
| 21 Jul 2022 | 17.00 | 17.19 | 16.90 | 17.01 | 17.01 | 1,130,205 |
| 20 Jul 2022 | 17.50 | 17.57 | 17.07 | 17.10 | 17.10 | 2,172,220 |
| 19 Jul 2022 | 16.75 | 17.06 | 16.73 | 16.99 | 16.99 | 1,328,553 |
| 18 Jul 2022 | 16.51 | 16.87 | 16.41 | 16.83 | 16.83 | 1,646,430 |
| 15 Jul 2022 | 16.47 | 16.61 | 16.38 | 16.41 | 16.41 | 2,177,006 |
| 14 Jul 2022 | 16.67 | 16.71 | 16.33 | 16.39 | 16.39 | 1,518,766 |
| 13 Jul 2022 | 16.91 | 16.93 | 16.61 | 16.71 | 16.71 | 1,419,562 |
| 12 Jul 2022 | 16.99 | 16.99 | 16.71 | 16.99 | 16.99 | 1,679,451 |
| 11 Jul 2022 | 17.01 | 17.03 | 16.75 | 16.96 | 16.96 | 1,422,023 |
| 08 Jul 2022 | 16.81 | 17.17 | 16.63 | 17.17 | 17.17 | 1,970,425 |
| 07 Jul 2022 | 16.92 | 16.98 | 16.70 | 16.75 | 16.75 | 1,653,787 |
| 06 Jul 2022 | 16.70 | 17.04 | 16.69 | 16.78 | 16.78 | 1,642,723 |
| 05 Jul 2022 | 17.18 | 17.18 | 16.57 | 16.59 | 16.59 | 1,596,911 |
| 04 Jul 2022 | 17.09 | 17.28 | 17.05 | 17.15 | 17.15 | 1,105,775 |
| 01 Jul 2022 | 16.88 | 17.08 | 16.78 | 16.94 | 16.94 | 1,549,878 |
| 30 Jun 2022 | 16.95 | 17.00 | 16.62 | 16.89 | 16.89 | 2,387,322 |
| 29 Jun 2022 | 17.19 | 17.27 | 17.02 | 17.09 | 17.09 | 1,403,055 |
| 28 Jun 2022 | 17.27 | 17.50 | 17.13 | 17.25 | 17.25 | 1,670,369 |
| 27 Jun 2022 | 17.08 | 17.16 | 17.00 | 17.09 | 17.09 | 1,437,377 |
| 24 Jun 2022 | 16.57 | 17.16 | 16.55 | 17.08 | 17.08 | 2,524,442 |
| 23 Jun 2022 | 16.91 | 17.02 | 16.33 | 16.50 | 16.50 | 3,296,763 |
| 22 Jun 2022 | 17.88 | 18.06 | 16.98 | 16.98 | 16.98 | 4,534,547 |
| 21 Jun 2022 | 18.62 | 18.64 | 18.27 | 18.29 | 18.29 | 1,578,133 |
| 20 Jun 2022 | 18.31 | 18.69 | 18.31 | 18.63 | 18.63 | 1,238,364 |
| 17 Jun 2022 | 18.62 | 18.67 | 18.27 | 18.28 | 18.28 | 4,879,557 |
| 16 Jun 2022 | 18.65 | 18.74 | 18.40 | 18.64 | 18.64 | 1,351,428 |
| 15 Jun 2022 | 18.86 | 19.06 | 18.66 | 18.71 | 18.71 | 2,148,588 |
| 14 Jun 2022 | 18.52 | 18.83 | 18.51 | 18.76 | 18.76 | 2,965,647 |
| 13 Jun 2022 | 18.33 | 18.49 | 18.26 | 18.48 | 18.48 | 2,206,606 |
| 10 Jun 2022 | 18.63 | 18.76 | 18.26 | 18.34 | 18.34 | 2,611,564 |
| 09 Jun 2022 | 18.90 | 18.96 | 18.50 | 18.65 | 18.65 | 2,454,935 |
| 08 Jun 2022 | 19.04 | 19.11 | 18.72 | 18.90 | 18.90 | 1,942,971 |
| 07 Jun 2022 | 19.14 | 19.32 | 19.04 | 19.15 | 19.15 | 3,089,201 |
| 06 Jun 2022 | 19.75 | 19.83 | 19.50 | 19.62 | 19.62 | 2,152,150 |
| 03 Jun 2022 | 19.68 | 19.86 | 19.42 | 19.70 | 19.70 | 2,009,018 |
| 02 Jun 2022 | 19.34 | 19.61 | 19.28 | 19.61 | 19.61 | 2,338,004 |
| 01 Jun 2022 | 19.14 | 19.36 | 19.08 | 19.30 | 19.30 | 2,409,901 |
| 31 May 2022 | 19.03 | 19.03 | 18.67 | 19.03 | 19.03 | 9,838,854 |
| 30 May 2022 | 19.11 | 19.19 | 18.96 | 19.05 | 19.05 | 1,899,525 |
| 27 May 2022 | 19.31 | 19.33 | 19.05 | 19.10 | 19.10 | 1,592,567 |
| 26 May 2022 | 19.22 | 19.34 | 19.12 | 19.28 | 19.28 | 1,484,908 |
| 25 May 2022 | 19.19 | 19.32 | 19.02 | 19.16 | 19.16 | 1,407,770 |
| 24 May 2022 | 19.35 | 19.41 | 19.03 | 19.15 | 19.15 | 2,785,237 |
| 23 May 2022 | 19.12 | 19.40 | 18.95 | 19.36 | 19.36 | 2,827,339 |
| 20 May 2022 | 19.40 | 19.49 | 18.75 | 19.10 | 19.10 | 5,727,497 |
| 19 May 2022 | 19.87 | 20.01 | 19.26 | 19.46 | 19.46 | 6,038,528 |
| 18 May 2022 | 21.02 | 21.22 | 20.06 | 20.10 | 20.10 | 5,975,898 |
| 17 May 2022 | 21.27 | 21.37 | 20.88 | 21.03 | 21.03 | 3,665,234 |
| 16 May 2022 | 21.06 | 21.24 | 20.92 | 21.17 | 21.17 | 2,912,191 |
| 13 May 2022 | 20.60 | 21.06 | 20.59 | 21.03 | 21.03 | 3,507,857 |
| 12 May 2022 | 20.34 | 20.72 | 20.34 | 20.59 | 20.59 | 3,017,443 |
| 11 May 2022 | 20.65 | 20.90 | 20.34 | 20.48 | 20.48 | 4,603,186 |
| 10 May 2022 | 20.64 | 20.79 | 20.47 | 20.67 | 20.67 | 2,799,448 |
| 09 May 2022 | 20.50 | 20.79 | 20.46 | 20.60 | 20.60 | 3,539,416 |
| 06 May 2022 | 20.29 | 20.76 | 20.27 | 20.59 | 20.59 | 3,266,800 |
| 05 May 2022 | 20.61 | 20.77 | 20.49 | 20.56 | 20.56 | 2,688,744 |
| 04 May 2022 | 20.73 | 20.97 | 20.39 | 20.47 | 20.47 | 2,908,093 |
| 03 May 2022 | 20.40 | 20.94 | 20.40 | 20.84 | 20.84 | 3,133,541 |
| 02 May 2022 | 20.02 | 20.72 | 18.57 | 20.39 | 20.39 | 3,945,214 |
| 29 Apr 2022 | 19.81 | 20.16 | 19.64 | 20.16 | 20.16 | 2,686,256 |
| 28 Apr 2022 | 19.95 | 20.15 | 19.81 | 19.90 | 19.90 | 2,145,922 |
| 27 Apr 2022 | 19.93 | 20.02 | 19.70 | 19.83 | 19.83 | 2,976,360 |
| 26 Apr 2022 | 20.02 | 20.27 | 19.97 | 20.05 | 20.05 | 2,893,836 |
| 25 Apr 2022 | 19.51 | 19.93 | 19.40 | 19.80 | 19.80 | 2,685,289 |
| 22 Apr 2022 | 19.49 | 19.97 | 19.35 | 19.64 | 19.64 | 3,176,363 |
| 21 Apr 2022 | 19.97 | 20.08 | 19.47 | 19.77 | 19.77 | 4,371,580 |
| 20 Apr 2022 | 20.68 | 20.71 | 20.07 | 20.37 | 20.37 | 3,361,486 |
| 19 Apr 2022 | 20.36 | 20.80 | 20.28 | 20.60 | 20.60 | 3,837,888 |
| 14 Apr 2022 | 20.13 | 20.19 | 19.94 | 20.19 | 20.19 | 2,023,576 |
| 13 Apr 2022 | 20.09 | 20.29 | 19.77 | 20.14 | 20.14 | 3,676,720 |
| 12 Apr 2022 | 20.24 | 20.24 | 19.87 | 20.08 | 20.08 | 3,702,450 |
| 11 Apr 2022 | 20.06 | 20.46 | 20.04 | 20.41 | 20.41 | 3,626,045 |
| 08 Apr 2022 | 19.81 | 20.21 | 19.80 | 20.17 | 20.17 | 3,229,895 |
| 07 Apr 2022 | 19.40 | 19.85 | 19.39 | 19.77 | 19.77 | 3,697,090 |
| 06 Apr 2022 | 18.94 | 19.50 | 18.93 | 19.40 | 19.40 | 3,232,926 |
| 05 Apr 2022 | 19.29 | 19.42 | 18.80 | 18.97 | 18.97 | 4,017,292 |
| 04 Apr 2022 | 19.31 | 19.65 | 19.28 | 19.30 | 19.30 | 2,539,276 |
| 01 Apr 2022 | 19.68 | 19.75 | 19.35 | 19.35 | 19.35 | 2,478,934 |
| 31 Mar 2022 | 19.50 | 19.72 | 19.50 | 19.65 | 19.65 | 3,238,060 |
| 30 Mar 2022 | 19.24 | 19.56 | 19.24 | 19.53 | 19.53 | 2,944,101 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
