New Zealand markets close in 4 hours 19 minutes

Carrefour SA (CA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
17.30+0.11 (+0.64%)
At close: 05:35PM CET
Time period:
12 Dec 2022 - 12 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202317.2217.3217.1017.3017.30989,035
08 Dec 202317.2017.3317.1317.1917.191,261,138
07 Dec 202317.2117.2517.1117.2317.231,006,736
06 Dec 202317.3417.3817.1117.1517.151,367,341
05 Dec 202317.2417.4117.1817.3217.321,459,689
04 Dec 202317.3617.3917.1417.2217.221,318,150
01 Dec 202317.4817.5017.2817.3017.30994,923
30 Nov 202317.3417.4017.2717.4017.403,084,563
29 Nov 202317.4117.5117.3417.3517.351,281,015
28 Nov 202317.3517.4017.1817.4017.401,107,303
27 Nov 202317.3517.4417.3417.4117.41887,878
24 Nov 202317.2317.4017.2317.3617.36981,714
23 Nov 202317.1717.3317.1617.2517.25753,795
22 Nov 202316.9717.2516.9417.1817.181,584,804
21 Nov 202316.8517.0216.7916.9116.911,427,694
20 Nov 202317.0017.0816.8116.8416.841,211,832
17 Nov 202317.0317.0916.9217.0117.011,921,421
16 Nov 202317.2317.2817.0117.0117.011,730,213
15 Nov 202317.3717.4717.1717.1717.171,648,184
14 Nov 202317.2817.3917.1917.3117.311,253,900
13 Nov 202317.1217.3517.0617.2917.291,173,662
10 Nov 202317.0217.2317.0117.1017.101,197,992
09 Nov 202317.2317.2516.9817.0017.002,033,519
08 Nov 202317.1817.3316.9717.1717.171,696,019
07 Nov 202317.0017.3717.0017.2717.272,174,701
06 Nov 202317.1117.1817.0217.0817.081,514,843
03 Nov 202317.0617.3217.0617.1317.131,731,454
02 Nov 202316.9517.2716.9217.0217.022,012,873
01 Nov 202316.7416.9116.7216.9016.902,107,569
31 Oct 202316.6816.8616.5316.5816.581,937,119
30 Oct 202316.4616.7416.4316.6716.671,890,844
27 Oct 202316.3016.5316.2116.4516.451,615,329
26 Oct 202316.0216.5516.0216.3516.353,220,064
25 Oct 202315.7715.9015.4815.6115.611,565,535
24 Oct 202315.7215.8715.7015.7715.771,178,508
23 Oct 202315.6315.7715.4815.7115.711,024,850
20 Oct 202315.6715.8015.5215.5815.581,769,291
19 Oct 202315.8215.8715.6515.8215.821,251,787
18 Oct 202315.7715.9015.7215.8515.851,147,455
17 Oct 202315.8616.0715.8115.8115.811,331,229
16 Oct 202315.8115.9415.8115.9215.921,642,413
13 Oct 202315.9215.9415.7415.7815.781,313,897
12 Oct 202315.9016.0015.7315.9315.931,901,726
11 Oct 202315.9516.0815.8015.9115.912,069,574
10 Oct 202316.3116.4315.3216.0016.003,932,863
09 Oct 202316.1016.2416.0016.1916.191,256,247
06 Oct 202316.1016.2316.0216.1716.171,621,271
05 Oct 202315.9816.1715.9516.0616.062,179,650
04 Oct 202315.9516.1715.9015.9015.901,668,985
03 Oct 202316.1216.1615.9516.0116.011,254,132
02 Oct 202316.4116.5016.1116.1316.131,311,304
29 Sept 202316.2816.4216.2716.2816.281,721,329
28 Sept 202316.2016.3316.1316.2616.261,072,716
27 Sept 202316.3016.3216.0816.1916.191,278,247
26 Sept 202316.2016.3016.1016.2516.251,265,616
25 Sept 202316.4216.5016.1516.2316.231,771,589
22 Sept 202316.6916.6916.4216.4416.441,955,111
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...