UK Markets closed

Carrefour SA (CA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
14.71-0.16 (-1.11%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...