UK Markets close in 3 hrs 25 mins

Carrefour SA (CA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
17.33+0.03 (+0.20%)
As of 01:47PM CEST. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202217.2517.4917.1317.3317.33474,802
17 Aug 202217.3217.4017.1117.3017.301,547,147
16 Aug 202217.2617.3617.1317.3017.301,257,703
15 Aug 202217.0517.1717.0017.1717.17892,103
12 Aug 202217.0817.2417.0017.0017.001,286,465
11 Aug 202216.9117.1416.8517.1117.111,837,168
10 Aug 202216.6417.0416.6416.9116.912,362,962
09 Aug 202216.5416.6816.4716.6416.641,540,079
08 Aug 202216.5416.6516.5016.5616.561,624,742
05 Aug 202216.2416.5116.2316.4816.482,589,336
04 Aug 202216.4316.5316.1916.2316.232,009,835
03 Aug 202216.3916.5016.0416.4716.471,958,072
02 Aug 202216.2116.5416.1016.4616.462,279,866
01 Aug 202216.6516.8016.1516.2216.222,545,530
29 Jul 202216.9316.9716.5216.6416.643,079,719
28 Jul 202217.0117.2216.5016.7716.773,211,674
27 Jul 202216.8917.3216.8517.1917.192,297,565
26 Jul 202216.6816.9516.4916.8516.852,389,999
25 Jul 202216.7917.1416.7716.9716.971,761,446
22 Jul 202216.9917.1316.8216.8616.861,855,197
21 Jul 202217.0017.1916.9017.0117.011,130,205
20 Jul 202217.5017.5717.0717.1017.102,172,220
19 Jul 202216.7517.0616.7316.9916.991,328,553
18 Jul 202216.5116.8716.4116.8316.831,646,430
15 Jul 202216.4716.6116.3816.4116.412,177,006
14 Jul 202216.6716.7116.3316.3916.391,518,766
13 Jul 202216.9116.9316.6116.7116.711,419,562
12 Jul 202216.9916.9916.7116.9916.991,679,451
11 Jul 202217.0117.0316.7516.9616.961,422,023
08 Jul 202216.8117.1716.6317.1717.171,970,425
07 Jul 202216.9216.9816.7016.7516.751,653,787
06 Jul 202216.7017.0416.6916.7816.781,642,723
05 Jul 202217.1817.1816.5716.5916.591,596,911
04 Jul 202217.0917.2817.0517.1517.151,105,775
01 Jul 202216.8817.0816.7816.9416.941,549,878
30 Jun 202216.9517.0016.6216.8916.892,387,322
29 Jun 202217.1917.2717.0217.0917.091,403,055
28 Jun 202217.2717.5017.1317.2517.251,670,369
27 Jun 202217.0817.1617.0017.0917.091,437,377
24 Jun 202216.5717.1616.5517.0817.082,524,442
23 Jun 202216.9117.0216.3316.5016.503,296,763
22 Jun 202217.8818.0616.9816.9816.984,534,547
21 Jun 202218.6218.6418.2718.2918.291,578,133
20 Jun 202218.3118.6918.3118.6318.631,238,364
17 Jun 202218.6218.6718.2718.2818.284,879,557
16 Jun 202218.6518.7418.4018.6418.641,351,428
15 Jun 202218.8619.0618.6618.7118.712,148,588
14 Jun 202218.5218.8318.5118.7618.762,965,647
13 Jun 202218.3318.4918.2618.4818.482,206,606
10 Jun 202218.6318.7618.2618.3418.342,611,564
09 Jun 202218.9018.9618.5018.6518.652,454,935
08 Jun 202219.0419.1118.7218.9018.901,942,971
07 Jun 202219.1419.3219.0419.1519.153,089,201
06 Jun 202219.7519.8319.5019.6219.622,152,150
03 Jun 202219.6819.8619.4219.7019.702,009,018
02 Jun 202219.3419.6119.2819.6119.612,338,004
01 Jun 202219.1419.3619.0819.3019.302,409,901
31 May 202219.0319.0318.6719.0319.039,838,854
30 May 202219.1119.1918.9619.0519.051,899,525
27 May 202219.3119.3319.0519.1019.101,592,567
26 May 202219.2219.3419.1219.2819.281,484,908
25 May 202219.1919.3219.0219.1619.161,407,770
24 May 202219.3519.4119.0319.1519.152,785,237
23 May 202219.1219.4018.9519.3619.362,827,339
20 May 202219.4019.4918.7519.1019.105,727,497
19 May 202219.8720.0119.2619.4619.466,038,528
18 May 202221.0221.2220.0620.1020.105,975,898
17 May 202221.2721.3720.8821.0321.033,665,234
16 May 202221.0621.2420.9221.1721.172,912,191
13 May 202220.6021.0620.5921.0321.033,507,857
12 May 202220.3420.7220.3420.5920.593,017,443
11 May 202220.6520.9020.3420.4820.484,603,186
10 May 202220.6420.7920.4720.6720.672,799,448
09 May 202220.5020.7920.4620.6020.603,539,416
06 May 202220.2920.7620.2720.5920.593,266,800
05 May 202220.6120.7720.4920.5620.562,688,744
04 May 202220.7320.9720.3920.4720.472,908,093
03 May 202220.4020.9420.4020.8420.843,133,541
02 May 202220.0220.7218.5720.3920.393,945,214
29 Apr 202219.8120.1619.6420.1620.162,686,256
28 Apr 202219.9520.1519.8119.9019.902,145,922
27 Apr 202219.9320.0219.7019.8319.832,976,360
26 Apr 202220.0220.2719.9720.0520.052,893,836
25 Apr 202219.5119.9319.4019.8019.802,685,289
22 Apr 202219.4919.9719.3519.6419.643,176,363
21 Apr 202219.9720.0819.4719.7719.774,371,580
20 Apr 202220.6820.7120.0720.3720.373,361,486
19 Apr 202220.3620.8020.2820.6020.603,837,888
14 Apr 202220.1320.1919.9420.1920.192,023,576
13 Apr 202220.0920.2919.7720.1420.143,676,720
12 Apr 202220.2420.2419.8720.0820.083,702,450
11 Apr 202220.0620.4620.0420.4120.413,626,045
08 Apr 202219.8120.2119.8020.1720.173,229,895
07 Apr 202219.4019.8519.3919.7719.773,697,090
06 Apr 202218.9419.5018.9319.4019.403,232,926
05 Apr 202219.2919.4218.8018.9718.974,017,292
04 Apr 202219.3119.6519.2819.3019.302,539,276
01 Apr 202219.6819.7519.3519.3519.352,478,934
31 Mar 202219.5019.7219.5019.6519.653,238,060
30 Mar 202219.2419.5619.2419.5319.532,944,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...