UK markets open in 5 hours 59 minutes

Carrefour SA (CA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
17.13-0.06 (-0.35%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
07 Jun 202117.2717.4717.2517.3817.382,634,667
04 Jun 202117.2517.4117.1117.3317.332,277,056
03 Jun 202116.9117.3016.9117.2617.263,029,995
02 Jun 202116.9216.9816.8316.8716.871,795,937
01 Jun 202116.7516.9716.7516.8816.882,756,059
31 May 202116.6716.8316.5716.7216.722,213,637
28 May 202116.6416.8016.6416.7016.702,748,937
27 May 202116.3416.6816.1016.5916.595,539,450
26 May 202116.6016.6916.3616.3716.373,683,210
26 May 20210.48 Dividend
25 May 202117.2117.2717.0217.0216.552,649,018
24 May 202117.1517.2517.1017.2016.722,255,866
21 May 202117.3017.4017.1017.1416.654,690,354
20 May 202117.3317.4517.2817.3116.823,020,807
19 May 202117.2317.4917.1417.3316.853,810,972
18 May 202117.3017.4117.2317.3316.853,328,768
17 May 202117.0917.4017.0917.2816.804,798,620
14 May 202117.0217.1216.9317.0516.572,885,869
13 May 202116.7717.0016.7016.9416.462,303,497
12 May 202116.5616.9616.5516.8916.414,521,231
11 May 202116.6716.8516.5216.5616.093,994,969
10 May 202116.5216.8316.5116.8116.343,399,050
07 May 202116.6116.7716.4216.5216.054,359,245
06 May 202116.2616.5616.2316.5616.093,655,016
05 May 202116.1016.3516.0216.2515.802,721,628
04 May 202116.1816.2615.9816.0415.592,554,302
03 May 202116.1216.1715.9416.1715.721,652,849
30 Apr 202115.9816.1915.9716.1015.652,707,350
29 Apr 202116.0116.0615.9115.9915.541,782,382
28 Apr 202116.0016.1315.9315.9515.512,286,855
27 Apr 202115.7715.9815.7715.9715.512,072,018
26 Apr 202115.7315.9415.6915.8015.352,087,381
23 Apr 202115.8515.9215.5915.7615.321,784,315
22 Apr 202115.9015.9315.7615.8215.372,182,941
21 Apr 202115.4515.9015.4515.8515.416,307,946
20 Apr 202115.3315.3814.9915.1014.673,547,744
19 Apr 202115.1115.4115.1115.3714.942,564,423
16 Apr 202114.9915.1814.9815.1414.712,794,296
15 Apr 202114.9915.1014.9814.9914.572,298,084
14 Apr 202114.9215.0514.8514.9514.531,933,245
13 Apr 202115.0215.0614.8214.9014.482,046,349
12 Apr 202114.8615.1414.8114.9714.542,281,266
09 Apr 202115.1915.2514.8614.8814.462,726,149
08 Apr 202115.3115.3415.1315.1514.732,196,346
07 Apr 202115.1915.4515.1915.3014.872,683,096
06 Apr 202115.3915.4515.1915.1914.762,480,134
01 Apr 202115.4315.4415.1015.2514.822,404,959
31 Mar 202115.3215.6115.2915.4415.012,550,364
30 Mar 202115.3915.5215.2715.3514.912,693,585
29 Mar 202115.3015.4115.2615.3414.911,811,454
26 Mar 202115.3515.4315.2615.2714.842,509,148
25 Mar 202115.0515.5215.0415.2714.843,279,263
24 Mar 202114.8915.1514.7715.0914.664,439,368
23 Mar 202114.5914.7514.4914.7514.331,803,186
22 Mar 202114.7314.7314.5714.6014.191,981,332
19 Mar 202114.6714.8514.6714.7714.354,633,591
18 Mar 202114.4514.8314.4214.7414.323,113,866
17 Mar 202114.5614.6114.3814.4314.022,426,130
16 Mar 202114.5914.6314.4914.5714.162,784,984
15 Mar 202114.6514.7814.5214.5614.142,010,347
12 Mar 202114.2514.7014.2414.6014.192,944,421
11 Mar 202114.5814.6314.3014.3013.902,470,556
10 Mar 202114.3914.5914.2814.5914.182,836,555
09 Mar 202114.4014.5114.3314.4013.992,648,181
08 Mar 202114.2714.3814.1914.3113.912,589,086
05 Mar 202114.3214.3414.1414.2813.882,958,789
04 Mar 202114.2314.4114.1614.3313.932,057,412
03 Mar 202114.2514.3714.1514.2613.861,904,505
02 Mar 202114.3714.4414.2314.2313.832,022,097
01 Mar 202114.6214.6514.3514.3513.952,519,521
26 Feb 202114.5714.6214.4314.4414.043,660,855
25 Feb 202114.5714.8114.5614.7114.302,499,360
24 Feb 202114.6914.8014.4714.5614.152,740,238
23 Feb 202114.9414.9514.6314.7314.312,222,918
22 Feb 202115.0515.0514.8114.9014.482,713,454
19 Feb 202114.6915.1514.5715.0514.635,072,575
18 Feb 202115.1615.2414.5714.6314.224,237,190
17 Feb 202114.6614.9914.6114.7214.303,754,019
16 Feb 202114.7614.8214.6114.6514.241,759,297
15 Feb 202114.5214.8414.4914.7314.312,787,905
12 Feb 202114.4814.5314.3514.4414.041,548,644
11 Feb 202114.6014.8014.4914.4914.082,460,160
10 Feb 202114.6114.8614.5314.5714.162,623,230
09 Feb 202114.4014.6414.3514.5614.152,618,933
08 Feb 202114.5114.5614.3714.3713.961,947,131
05 Feb 202114.3214.6414.2814.4814.073,836,250
04 Feb 202114.2214.4414.1614.1713.772,590,132
03 Feb 202114.3114.6114.0114.1313.734,210,571
02 Feb 202114.1814.3114.0514.2713.873,351,544
01 Feb 202114.0214.2413.9314.1013.702,846,892
29 Jan 202114.2014.2713.9913.9913.603,531,665
28 Jan 202114.3114.4314.2014.3413.933,537,436
27 Jan 202114.7014.8114.1314.4314.025,721,713
26 Jan 202114.8514.9414.6614.6614.252,742,326
25 Jan 202114.7314.9214.6514.8214.412,859,446
22 Jan 202115.0515.0514.6314.7214.303,507,452
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...