New Zealand markets closed

Carrefour SA (CA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
17.46-0.09 (-0.51%)
At close: 05:35PM CET
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202317.5017.6317.3517.4617.461,730,754
02 Feb 202317.4317.6817.4217.5517.551,805,955
01 Feb 202317.4717.5817.3817.4317.431,091,097
31 Jan 202317.5217.5217.2317.4717.471,947,261
30 Jan 202317.5517.5517.3517.5417.541,503,551
27 Jan 202317.3117.5517.3117.5117.511,551,537
26 Jan 202317.2817.5517.2717.3417.341,450,972
25 Jan 202317.2217.3217.1917.2717.271,342,006
24 Jan 202317.3617.4017.1017.2017.201,237,614
23 Jan 202317.4217.4817.2417.3417.341,044,145
20 Jan 202317.0717.3417.0317.3417.341,866,913
19 Jan 202317.3217.3716.9017.0517.052,067,846
18 Jan 202317.4617.5317.3117.4017.401,656,018
17 Jan 202317.3317.5217.2717.4917.491,942,797
16 Jan 202316.6117.4416.6017.3317.332,743,328
13 Jan 202316.7216.8316.4216.5716.572,049,159
12 Jan 202316.8917.1716.7516.7516.752,338,042
11 Jan 202316.8316.9616.6916.7816.781,385,141
10 Jan 202316.7816.9916.7016.8316.831,392,310
09 Jan 202316.0016.9115.9916.7216.723,382,016
06 Jan 202315.7316.1115.6916.0116.011,521,543
05 Jan 202316.0016.0215.7115.7315.732,009,277
04 Jan 202315.9416.1415.8516.0716.071,797,640
03 Jan 202315.7416.0215.7315.8815.881,616,352
02 Jan 202315.6915.8715.6715.7515.75964,699
30 Dec 202215.7615.7815.5915.6415.641,303,990
29 Dec 202215.7015.8215.5715.8215.82830,027
28 Dec 202215.9015.9415.7215.7215.721,145,270
27 Dec 202216.0516.0715.8515.9015.90967,774
23 Dec 202215.9016.0815.9016.0516.051,026,954
22 Dec 202215.9716.0915.8515.9015.901,350,110
21 Dec 202215.7715.9115.6915.9115.911,259,375
20 Dec 202215.6615.8215.6415.7315.731,098,326
19 Dec 202215.5915.8215.5915.7315.731,721,710
16 Dec 202215.8415.8415.3515.5715.573,637,920
15 Dec 202215.6115.9215.5815.8115.813,250,897
14 Dec 202216.1616.1715.4315.6015.605,006,117
13 Dec 202216.3116.5616.1616.2216.222,442,575
12 Dec 202216.5016.5216.1716.2116.212,460,811
09 Dec 202216.5616.5816.3916.5216.521,944,698
08 Dec 202216.6816.6816.3916.5516.551,507,256
07 Dec 202216.8516.9516.6416.6616.661,957,272
06 Dec 202216.5816.8716.5116.8716.872,411,627
05 Dec 202216.7416.7416.5516.6216.621,660,594
02 Dec 202216.6116.8316.5016.7516.751,801,245
01 Dec 202216.5016.6716.4716.6516.652,019,213
30 Nov 202216.6016.6116.3016.4216.424,234,492
29 Nov 202216.4916.6416.4016.5116.511,316,187
28 Nov 202216.5016.5716.3316.5216.521,446,374
25 Nov 202216.6516.6916.5016.5516.55993,725
24 Nov 202216.4216.5916.3516.5716.571,518,570
23 Nov 202216.3616.4516.2416.4116.411,077,337
22 Nov 202216.3116.4516.3116.3316.331,305,645
21 Nov 202216.3316.3316.0916.2716.271,387,082
18 Nov 202216.2016.3216.1416.2516.251,444,747
17 Nov 202216.2416.3216.0216.1316.131,341,795
16 Nov 202216.3616.4115.9916.2116.212,527,560
15 Nov 202216.3816.5916.3016.5016.502,315,772
14 Nov 202216.1916.5916.1616.4216.422,229,690
11 Nov 202216.3416.3815.9916.1116.112,246,545
10 Nov 202216.5016.6616.1716.3616.363,230,872
09 Nov 202216.4416.5716.3216.5116.512,312,095
08 Nov 202216.6316.6416.2216.2716.272,605,660
07 Nov 202216.3916.5816.2916.5716.572,222,428
04 Nov 202216.3116.5016.1816.4216.421,778,987
03 Nov 202216.3216.3916.1416.2916.291,348,369
02 Nov 202216.2216.3916.2016.3516.351,888,773
01 Nov 202216.3516.4416.1016.1916.191,464,686
31 Oct 202216.1216.3616.0816.2816.281,537,240
28 Oct 202215.7316.3115.7316.1216.122,116,447
27 Oct 202215.7016.3915.7015.8415.843,817,891
26 Oct 202215.5315.6015.1815.3915.392,177,179
25 Oct 202215.4715.5415.3215.5415.541,261,648
24 Oct 202215.2315.4615.1015.4015.401,401,401
21 Oct 202215.1315.2815.0015.2115.211,088,339
20 Oct 202215.2215.3215.1815.1815.181,556,975
19 Oct 202215.1815.3615.1815.2615.261,459,671
18 Oct 202215.1815.2314.9815.1615.161,304,640
17 Oct 202214.8515.1614.8015.1215.122,112,347
14 Oct 202214.8115.0714.7714.8414.842,433,554
13 Oct 202214.4414.8414.3614.6914.692,375,200
12 Oct 202214.7614.7614.4314.4714.472,924,114
11 Oct 202214.5014.8614.4414.7814.782,389,506
10 Oct 202214.3814.6114.1914.5314.532,436,274
07 Oct 202214.1314.4514.1114.4014.401,890,260
06 Oct 202214.1014.3114.0614.1314.131,994,402
05 Oct 202214.5314.5614.0314.0514.052,148,476
04 Oct 202214.5314.5614.3614.5414.542,976,833
03 Oct 202214.1114.4614.1014.4014.402,014,437
30 Sept 202214.1514.4714.0814.2214.222,557,785
29 Sept 202214.7414.7713.8514.0214.024,268,367
28 Sept 202214.8015.0414.6514.8414.842,271,619
27 Sept 202214.7415.0114.6114.8314.833,233,277
26 Sept 202214.7314.8014.4814.6314.632,108,759
23 Sept 202215.5615.5714.7814.8114.813,218,269
22 Sept 202215.4715.6415.4415.5815.581,649,718
21 Sept 202215.9016.0915.5215.5915.592,511,232
20 Sept 202216.3116.4215.9415.9615.961,837,938
19 Sept 202216.3616.4316.1616.3116.311,341,875
16 Sept 202216.3016.4116.1816.4116.414,033,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...