New Zealand markets closed

Carrefour SA (CA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
13.77-0.11 (-0.83%)
At close: 05:35PM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202413.9013.9113.7413.7713.774,131,438
20 Jun 202413.9814.0213.8913.8913.891,752,862
19 Jun 202413.9814.1513.8813.9313.932,611,808
18 Jun 202413.7013.9813.1413.9213.9211,594,199
17 Jun 202414.4314.6014.1614.5414.541,999,030
14 Jun 202414.5914.6214.2714.4014.402,785,746
13 Jun 202414.7714.8014.5514.6214.621,749,372
12 Jun 202414.7914.9414.7414.8214.821,514,102
11 Jun 202414.6514.7714.5614.7614.761,871,760
10 Jun 202414.7014.7414.5214.5914.591,887,221
07 Jun 202414.9014.9414.6914.8614.861,168,079
06 Jun 202414.9014.9914.7314.9414.942,875,318
05 Jun 202415.2215.2414.9414.9414.941,295,083
04 Jun 202415.2715.3115.0515.0915.091,333,166
03 Jun 202415.0715.5315.0715.3915.391,556,754
31 May 202415.0615.0614.8614.9914.999,166,435
30 May 202415.0615.1314.8914.9814.981,479,944
29 May 202415.1915.2215.0315.1115.111,607,482
28 May 202415.5215.5714.9915.1915.192,579,521
28 May 20240.87 Dividend
27 May 202416.2516.4016.2016.3315.46841,021
24 May 202416.2216.3216.0816.3015.431,533,933
23 May 202416.3816.4216.2316.2715.401,327,876
22 May 202416.2216.3816.1316.3815.501,905,034
21 May 202416.2716.3116.1316.2515.381,339,975
20 May 202416.5216.5716.2516.3315.461,117,555
17 May 202416.2616.5316.2316.5015.632,422,551
16 May 202416.1516.2716.1016.2315.361,281,495
15 May 202416.2516.3416.0316.1115.262,951,653
14 May 202416.8016.9216.7516.8015.901,126,755
13 May 202416.5216.8416.5216.7915.901,653,670
10 May 202416.4816.6916.4516.4915.611,467,658
09 May 202416.0616.4916.0216.4315.551,426,901
08 May 202415.9716.1915.9716.0615.201,816,797
07 May 202415.8015.9415.7715.8415.001,226,287
06 May 202415.6415.9015.6215.7414.90855,188
03 May 202415.5715.7215.5315.6214.79951,470
02 May 202415.7915.8715.5315.5314.712,475,902
30 Apr 202415.9115.9815.7715.7914.951,529,568
29 Apr 202415.9416.0315.8815.8915.04776,080
26 Apr 202415.7916.0415.7515.9215.071,710,433
25 Apr 202415.6815.7715.4215.6914.863,038,949
24 Apr 202416.1416.3015.9916.0615.201,831,157
23 Apr 202416.1516.3916.0616.1415.281,786,245
22 Apr 202415.9016.1715.9016.1015.251,588,958
19 Apr 202415.6915.7715.5515.7614.921,171,252
18 Apr 202415.6015.7715.5015.7214.881,290,391
17 Apr 202415.5915.7715.5615.6114.781,764,501
16 Apr 202415.6015.7315.4915.6114.781,841,885
15 Apr 202415.8915.9015.4615.7114.871,656,654
12 Apr 202415.8516.0215.8315.8515.011,185,149
11 Apr 202416.0516.1115.6815.8014.951,317,506
10 Apr 202416.0716.2916.0616.1015.241,565,480
09 Apr 202415.9516.0815.8915.9515.101,191,277
08 Apr 202415.6316.0215.6315.9615.111,836,146
05 Apr 202415.4315.7815.3815.6414.801,957,284
04 Apr 202415.8615.9015.4415.5114.681,747,557
03 Apr 202415.9616.0815.8415.9515.101,766,775
02 Apr 202415.8815.9815.8415.9715.112,027,664
28 Mar 202416.1116.1715.8215.8815.031,984,097
27 Mar 202415.9116.1915.9116.0915.231,283,837
26 Mar 202415.9616.0315.2715.8615.023,023,717
25 Mar 202416.0816.1115.9315.9915.141,148,373
22 Mar 202415.9716.2515.9716.0715.211,470,084
21 Mar 202415.7816.0315.7815.9315.081,334,206
20 Mar 202415.7015.7415.5715.7214.88833,705
19 Mar 202415.7715.8515.6115.7614.921,214,695
18 Mar 202415.7315.8215.5515.6914.861,444,371
15 Mar 202415.7515.8415.6015.7014.862,749,193
14 Mar 202415.8415.9915.7215.8114.961,384,975
13 Mar 202415.8815.9715.7715.8214.981,138,549
12 Mar 202415.5515.9315.5215.8214.981,893,916
11 Mar 202415.3715.5915.3115.4814.661,771,305
08 Mar 202415.6115.6715.3815.3814.562,172,770
07 Mar 202415.4915.7615.4815.5714.742,104,798
06 Mar 202415.7215.8815.6815.7314.901,395,361
05 Mar 202415.3715.8715.3715.7114.871,637,949
04 Mar 202415.3115.5515.3015.4314.611,547,543
01 Mar 202415.5315.6115.2715.3514.541,988,816
29 Feb 202415.6315.7015.4815.5314.703,271,955
28 Feb 202415.9716.1015.6315.6814.841,878,010
27 Feb 202415.7515.9815.7415.9415.091,020,699
26 Feb 202416.3016.3415.7415.7814.942,560,047
23 Feb 202416.3016.4716.1316.4215.542,007,536
22 Feb 202416.4016.5516.1916.2915.422,446,410
21 Feb 202416.1116.6515.9816.4815.605,043,448
20 Feb 202415.5115.8815.4515.7014.872,982,533
19 Feb 202415.1915.3615.1115.3314.511,813,329
16 Feb 202415.1515.2315.0015.2114.401,602,034
15 Feb 202414.9815.1314.9115.1014.301,496,836
14 Feb 202414.9815.1614.9714.9714.171,258,684
13 Feb 202415.2015.2214.8914.9714.171,531,126
12 Feb 202414.9515.1814.9215.1514.35973,102
09 Feb 202415.0015.1514.8914.9414.151,734,325
08 Feb 202415.2415.2914.9815.2014.391,913,788
07 Feb 202415.7515.7915.2315.2314.422,607,560
06 Feb 202415.8115.9515.6515.7814.941,830,348
05 Feb 202415.9516.1015.8415.8515.01993,722
02 Feb 202415.7316.0215.7315.9315.081,206,845
01 Feb 202415.7615.9015.6315.7214.881,271,072
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...