New Zealand markets closed

Carrefour SA (CA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
16.49-0.30 (-1.79%)
As of 04:38PM CEST. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202316.6916.6916.4516.4916.49628,783
21 Sept 202316.8316.9216.7216.7816.781,636,371
20 Sept 202317.0617.1616.9216.9216.921,308,707
19 Sept 202316.8217.0316.8017.0317.031,252,267
18 Sept 202316.9117.0016.7216.8316.831,348,918
15 Sept 202317.1817.2616.9016.9616.963,188,373
14 Sept 202317.0917.3417.0617.1317.131,739,167
13 Sept 202317.1917.2316.9817.0817.081,622,046
12 Sept 202317.1317.3517.1317.2517.251,389,634
11 Sept 202317.1217.3017.0017.0517.051,791,010
08 Sept 202316.6817.0816.6816.9916.992,127,359
07 Sept 202316.5516.7616.4416.6716.672,001,145
06 Sept 202316.7416.7816.5216.6116.612,436,304
05 Sept 202316.9516.9816.5616.7616.762,148,770
04 Sept 202317.3317.4717.1117.1417.141,706,021
01 Sept 202317.6317.6417.1417.2817.282,173,713
31 Aug 202317.6517.8817.5517.6717.672,605,757
30 Aug 202317.3917.6917.2817.5317.533,003,966
29 Aug 202318.2418.3817.3017.4117.413,947,874
28 Aug 202318.2718.4918.2418.2418.241,509,047
25 Aug 202318.1318.4018.1318.2118.21876,718
24 Aug 202318.1518.2618.0818.1518.15845,096
23 Aug 202318.2818.2818.0418.0918.091,066,336
22 Aug 202318.3518.6018.2518.2518.251,098,491
21 Aug 202318.1018.4418.1018.2818.281,234,120
18 Aug 202318.1718.2318.0218.1118.11898,109
17 Aug 202318.0018.3418.0018.2618.261,501,228
16 Aug 202318.0018.1017.9618.0718.071,216,963
15 Aug 202318.1618.2417.9418.0018.001,119,433
14 Aug 202318.1018.3018.0518.1418.141,082,198
11 Aug 202318.1618.2818.0818.1218.121,084,879
10 Aug 202318.1718.2518.1418.2018.201,046,263
09 Aug 202318.2618.2718.0718.0718.071,243,211
08 Aug 202318.0218.1617.9718.1518.151,099,819
07 Aug 2023------
04 Aug 202318.2418.2718.1018.1618.161,193,900
03 Aug 202318.1818.2918.0118.2418.241,621,414
02 Aug 202318.2818.4218.1518.2518.251,639,088
01 Aug 202318.1418.5318.1118.4018.401,736,338
31 Jul 202318.2018.3318.0418.1918.191,685,801
28 Jul 202318.4618.6118.2318.2618.261,516,385
27 Jul 202318.5018.7218.0618.5418.543,870,049
26 Jul 202317.5017.9817.5017.9817.982,069,325
25 Jul 202317.6817.7217.4017.4717.471,563,756
24 Jul 202317.6517.7817.5717.6417.641,223,277
21 Jul 202317.7217.9317.6417.7117.711,772,326
20 Jul 202317.4417.7417.4417.6717.671,167,386
19 Jul 202317.2617.5517.2617.4517.451,226,127
18 Jul 202317.1617.2717.0817.2517.251,063,447
17 Jul 202317.1417.2417.0617.2017.201,119,507
14 Jul 202317.2617.3817.1017.1017.101,217,244
13 Jul 202317.5017.5217.2817.2817.281,582,161
12 Jul 202317.1817.3517.0717.2817.281,942,742
11 Jul 202317.0017.2816.8117.1517.151,583,108
10 Jul 202316.8917.1216.8717.0217.021,150,410
07 Jul 202316.8116.9716.7116.8916.891,302,773
06 Jul 202316.8716.9516.7216.8016.802,180,043
05 Jul 202316.9217.0216.7116.8716.872,201,547
04 Jul 202317.4517.4817.0617.0617.062,207,994
03 Jul 202317.4117.7117.3317.4017.401,863,970
30 Jun 202317.1917.5317.1417.3517.352,356,324
29 Jun 202317.3017.3517.1017.1417.141,257,035
28 Jun 202317.0717.3917.0617.2817.282,727,022
27 Jun 202316.7516.8416.5316.7816.781,570,290
26 Jun 202316.4516.6516.3116.6116.612,219,945
23 Jun 202316.1516.4916.1416.4116.411,394,612
22 Jun 202316.2016.3116.0016.2516.251,540,314
21 Jun 202316.2916.3416.1616.3016.301,561,697
20 Jun 202316.3616.5516.2816.3016.302,375,918
19 Jun 202316.4416.4416.1016.1616.162,099,799
16 Jun 202316.3816.6416.3416.4516.453,599,782
15 Jun 202316.4916.5016.2616.3216.322,066,321
14 Jun 202316.3616.6016.3316.5016.502,014,351
13 Jun 202316.5016.5716.0816.2516.252,323,643
12 Jun 202316.5016.5016.2716.3916.392,130,378
09 Jun 202316.6016.6416.4516.4516.451,560,604
08 Jun 202316.5816.8116.5616.6016.601,667,937
07 Jun 202316.7016.7816.4916.5816.582,146,811
06 Jun 202316.7716.8416.5616.7616.761,741,774
06 Jun 20230.56 Dividend
05 Jun 202317.4417.4817.2417.3416.781,832,343
02 Jun 202317.2117.4317.1517.3216.761,895,212
01 Jun 2023------
31 May 202317.3717.4717.1017.1816.636,283,982
30 May 202317.8017.8017.4117.4116.851,216,335
29 May 202317.6817.7817.6517.7517.18553,866
26 May 202317.6117.6717.3617.6017.031,228,242
25 May 202317.8517.8517.5117.5616.99977,480
24 May 202317.8317.8817.5617.8317.251,093,577
23 May 202317.8217.9217.7317.8917.31925,185
22 May 202317.7717.9817.7717.8617.28926,124
19 May 202317.6717.8817.6717.7917.221,163,694
18 May 202318.1618.2017.5517.6017.032,449,646
17 May 202318.1518.1818.0018.0817.491,086,534
16 May 202318.2218.2718.0918.2417.651,055,188
15 May 202318.3618.4218.1518.2417.651,025,520
12 May 202318.4018.5118.2518.3017.711,235,115
11 May 202318.0918.3418.0718.3417.752,053,928
10 May 202318.1018.2818.0118.0717.491,743,553
09 May 202318.0118.1717.9118.1617.572,037,346
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...