New Zealand markets closed

Carrefour SA (0NPH.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
15.98+0.31 (+1.95%)
At close: 07:00PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202415.8416.0515.6015.9815.98991,761
25 Apr 202415.6616.1615.4215.6815.68895,135
24 Apr 202416.2616.2916.0016.0216.024,066,081
23 Apr 202416.1216.3616.0016.1216.12538,503
22 Apr 202415.9016.1615.6616.1016.10526,408
19 Apr 202415.6515.8115.5515.7415.74441,905
18 Apr 202415.5715.7715.5115.7515.75878,223
17 Apr 202415.4815.7715.5115.6515.65755,622
16 Apr 202415.5015.8115.4915.5615.561,152,358
15 Apr 202415.7315.9715.4815.7115.711,217,565
12 Apr 202415.9916.0115.7015.8915.892,269,084
11 Apr 202416.0316.2015.6815.7815.78662,608
10 Apr 202416.0916.3415.8516.1016.10456,698
09 Apr 202415.9716.0815.8616.0116.01598,751
08 Apr 202415.7016.0115.5415.9315.935,785,018
05 Apr 202415.5115.7715.3415.6315.631,631,328
04 Apr 202415.8416.0615.4615.5515.551,670,582
03 Apr 202415.9716.0715.8515.9815.98523,176
02 Apr 202415.9515.9715.8515.9315.93850,905
28 Mar 202416.1316.1915.8315.8415.84743,473
27 Mar 202416.0316.1815.7716.0316.03380,165
26 Mar 202416.1916.0015.2615.8915.89871,578
25 Mar 202416.3016.1215.9316.0116.01331,890
22 Mar 202415.9816.2515.9316.0816.087,884,990
21 Mar 202415.9616.0215.6315.9015.90376,616
20 Mar 202415.7415.7615.5815.7215.72499,589
19 Mar 202415.5515.8515.6015.7615.76411,696
18 Mar 202415.7115.8215.5615.6915.69822,228
15 Mar 202415.7115.9015.6115.7215.72788,908
14 Mar 202415.8415.9815.7315.7915.79585,119
13 Mar 202415.9315.9715.7315.8215.82593,476
12 Mar 202415.5515.9015.3915.8515.85524,494
11 Mar 202415.6015.5715.2715.4415.44323,172
08 Mar 202415.7715.7015.3815.4215.42980,804
07 Mar 202415.4515.8315.4015.5915.592,076,122
06 Mar 202415.7415.8615.6115.7415.741,382,820
05 Mar 202415.4015.8615.3615.7215.72500,120
04 Mar 202415.2215.5415.3015.4515.45438,533
01 Mar 202415.6015.6515.2815.3315.33918,501
29 Feb 202415.8115.8915.4815.5515.551,085,127
28 Feb 202415.9416.0815.6315.7015.701,696,086
27 Feb 202415.5515.9715.6515.9615.961,034,870
26 Feb 202415.7316.5115.7415.7615.76889,790
23 Feb 202416.1216.4416.1616.4216.421,225,464
22 Feb 202416.4816.5816.2016.3816.381,074,857
21 Feb 202416.1016.6615.6116.5116.512,031,312
20 Feb 202415.3315.8715.2315.7915.79972,670
19 Feb 202415.1115.3615.1115.3515.35585,421
16 Feb 202415.1315.2415.0015.2015.20970,250
15 Feb 202415.0015.1314.9015.0715.07491,183
14 Feb 202415.0515.1614.8815.0015.00658,446
13 Feb 202415.1715.2614.9014.9614.96404,440
12 Feb 202414.9415.1814.9415.1215.12445,595
09 Feb 202415.1815.3014.8814.9814.98735,963
08 Feb 202415.2215.3414.9915.2015.20790,469
07 Feb 202415.6515.8815.2315.2615.261,551,659
06 Feb 202415.7415.9515.6715.7315.73735,266
05 Feb 202415.9016.1015.8515.8615.86521,601
02 Feb 202415.6716.0215.6215.9915.99383,629
01 Feb 202415.6215.8915.6415.6615.66743,905
31 Jan 202416.0015.9515.6815.8015.80510,874
30 Jan 202415.8515.9915.5615.7715.77772,473
29 Jan 202416.1016.1915.8115.9215.923,422,120
26 Jan 202415.9916.3415.9016.2516.252,580,927
25 Jan 202415.8616.0715.8515.9615.96422,193
24 Jan 202415.8715.9415.6315.8115.81454,727
23 Jan 202416.1416.0315.6815.7415.743,881,409
22 Jan 202416.0415.9915.6515.9815.984,046,341
19 Jan 202416.1616.3515.5315.6115.612,195,726
18 Jan 202416.3516.4716.2316.3016.30996,438
17 Jan 202416.3016.5516.0816.3516.352,501,820
16 Jan 202416.1516.7316.4516.4816.481,648,008
15 Jan 202416.5816.6816.3916.6016.602,750,801
12 Jan 202416.5216.5116.2416.4316.43410,120
11 Jan 202416.7116.7016.3416.3616.362,469,742
10 Jan 202416.6516.7416.4416.4816.48390,993
09 Jan 202416.5216.8216.5916.6416.64542,956
08 Jan 202416.5016.7316.5116.7216.72359,925
05 Jan 202416.6916.7916.5916.7116.711,873,918
04 Jan 202416.5016.7916.5016.7816.78314,859
03 Jan 202416.7516.8516.5416.6016.60328,195
02 Jan 202416.5716.8716.4716.7816.781,694,425
29 Dec 202316.3616.6716.4716.5816.58375,612
28 Dec 202316.7516.6516.5516.5616.56323,723
27 Dec 202316.2016.7216.5016.6116.61249,685
22 Dec 202316.7516.6816.4516.5416.54183,475
21 Dec 202316.7016.8116.4716.5616.561,071,773
20 Dec 202316.6116.7416.4416.6816.68526,299
19 Dec 202316.2816.5416.1316.5216.521,855,899
18 Dec 202316.2216.3916.1316.2316.23955,308
15 Dec 202316.3817.9016.2116.2316.231,602,159
14 Dec 202316.8516.4916.0216.3316.331,125,210
13 Dec 202317.0017.1416.1016.1416.142,253,762
12 Dec 202317.4017.3617.0317.0817.08560,016
11 Dec 202317.1817.3317.0817.3217.327,952,576
08 Dec 202317.0017.3417.1117.1917.19458,558
07 Dec 202317.4217.3217.0517.2017.20914,107
06 Dec 202317.4017.4417.1117.1517.15452,974
05 Dec 202317.2217.3817.1017.3017.30458,740
04 Dec 202317.4517.4517.1417.2017.201,805,495
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...