Canada markets open in 25 minutes

Carrefour SA (CA.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
15.68+0.14 (+0.90%)
As of 02:50PM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.5715.7215.5315.6815.68173,650
May 02, 202415.7915.8715.5315.5315.532,475,902
Apr 30, 202415.9115.9815.7715.7915.791,529,568
Apr 29, 202415.9416.0315.8815.8915.89776,080
Apr 26, 202415.7916.0415.7515.9215.921,710,433
Apr 25, 202415.6815.7715.4215.6915.693,038,949
Apr 24, 202416.1416.3015.9916.0616.061,831,157
Apr 23, 202416.1516.3916.0616.1416.141,786,245
Apr 22, 202415.9016.1715.9016.1016.101,588,958
Apr 19, 202415.6915.7715.5515.7615.761,171,252
Apr 18, 202415.6015.7715.5015.7215.721,290,391
Apr 17, 202415.5915.7715.5615.6115.611,764,501
Apr 16, 202415.6015.7315.4915.6115.611,841,885
Apr 15, 202415.8915.9015.4615.7115.711,656,654
Apr 12, 202415.8516.0215.8315.8515.851,185,149
Apr 11, 202416.0516.1115.6815.8015.801,317,506
Apr 10, 202416.0716.2916.0616.1016.101,565,480
Apr 09, 202415.9516.0815.8915.9515.951,191,277
Apr 08, 202415.6316.0215.6315.9615.961,836,146
Apr 05, 202415.4315.7815.3815.6415.641,957,284
Apr 04, 202415.8615.9015.4415.5115.511,747,557
Apr 03, 202415.9616.0815.8415.9515.951,766,775
Apr 02, 202415.8815.9815.8415.9715.972,027,664
Mar 28, 202416.1116.1715.8215.8815.881,984,097
Mar 27, 202415.9116.1915.9116.0916.091,283,837
Mar 26, 202415.9616.0315.2715.8615.863,023,717
Mar 25, 202416.0816.1115.9315.9915.991,148,373
Mar 22, 202415.9716.2515.9716.0716.071,470,084
Mar 21, 202415.7816.0315.7815.9315.931,334,206
Mar 20, 202415.7015.7415.5715.7215.72833,705
Mar 19, 202415.7715.8515.6115.7615.761,214,695
Mar 18, 202415.7315.8215.5515.6915.691,444,371
Mar 15, 202415.7515.8415.6015.7015.702,749,193
Mar 14, 202415.8415.9915.7215.8115.811,384,975
Mar 13, 202415.8815.9715.7715.8215.821,138,549
Mar 12, 202415.5515.9315.5215.8215.821,893,916
Mar 11, 202415.3715.5915.3115.4815.481,771,305
Mar 08, 202415.6115.6715.3815.3815.382,172,770
Mar 07, 202415.4915.7615.4815.5715.572,104,798
Mar 06, 202415.7215.8815.6815.7315.731,395,361
Mar 05, 202415.3715.8715.3715.7115.711,637,949
Mar 04, 202415.3115.5515.3015.4315.431,547,543
Mar 01, 202415.5315.6115.2715.3515.351,988,816
Feb 29, 202415.6315.7015.4815.5315.533,271,955
Feb 28, 202415.9716.1015.6315.6815.681,878,010
Feb 27, 202415.7515.9815.7415.9415.941,020,699
Feb 26, 202416.3016.3415.7415.7815.782,560,047
Feb 23, 202416.3016.4716.1316.4216.422,007,536
Feb 22, 202416.4016.5516.1916.2916.292,446,410
Feb 21, 202416.1116.6515.9816.4816.485,043,448
Feb 20, 202415.5115.8815.4515.7015.702,982,533
Feb 19, 202415.1915.3615.1115.3315.331,813,329
Feb 16, 202415.1515.2315.0015.2115.211,602,034
Feb 15, 202414.9815.1314.9115.1015.101,496,836
Feb 14, 202414.9815.1614.9714.9714.971,258,684
Feb 13, 202415.2015.2214.8914.9714.971,531,126
Feb 12, 202414.9515.1814.9215.1515.15973,102
Feb 09, 202415.0015.1514.8914.9414.941,734,325
Feb 08, 202415.2415.2914.9815.2015.201,913,788
Feb 07, 202415.7515.7915.2315.2315.232,607,560
Feb 06, 202415.8115.9515.6515.7815.781,830,348
Feb 05, 202415.9516.1015.8415.8515.85993,722
Feb 02, 202415.7316.0215.7315.9315.931,206,845
Feb 01, 202415.7615.9015.6315.7215.721,271,072
Jan 31, 202415.8515.9315.7715.8215.821,548,635
Jan 30, 202415.8515.9015.5215.7715.771,710,552
Jan 29, 202416.1516.1915.8015.9015.901,480,689
Jan 26, 202416.0616.3516.0616.1516.151,740,150
Jan 25, 202415.8916.0715.8515.9915.991,291,624
Jan 24, 202415.8815.9015.6315.8615.861,403,194
Jan 23, 202415.9015.9415.6815.7315.731,400,339
Jan 22, 202415.7015.9915.6615.9215.922,033,967
Jan 19, 202416.3016.3515.5315.6115.612,549,707
Jan 18, 202416.3316.4716.2616.2816.281,495,230
Jan 17, 202416.3616.4016.0816.4016.401,721,398
Jan 16, 202416.5716.6116.4516.4516.451,438,524
Jan 15, 202416.5916.6816.5816.6316.63988,867
Jan 12, 202416.4116.5316.3116.4916.491,060,122
Jan 11, 202416.6016.6116.3416.3416.341,363,937
Jan 10, 202416.5816.6016.4416.4916.491,232,709
Jan 09, 202416.7116.7316.5916.6416.641,060,064
Jan 08, 202416.6516.7316.5016.7216.72900,900
Jan 05, 202416.6616.7516.5516.7116.71882,091
Jan 04, 202416.6516.7916.5016.7916.791,394,890
Jan 03, 202416.7516.8516.5416.6416.641,043,708
Jan 02, 202416.6416.8616.6416.7716.77840,081
Dec 29, 202316.5616.6416.5116.5716.57682,443
Dec 28, 202316.5916.6516.5516.5716.57991,406
Dec 27, 202316.5716.6616.4916.6216.62724,465
Dec 22, 202316.5316.6416.5116.6216.62719,610
Dec 21, 202316.6416.6516.4816.5616.56807,486
Dec 20, 202316.6416.7416.5716.7016.701,104,063
Dec 19, 202316.2616.5416.1816.5416.541,509,918
Dec 18, 202316.2216.2816.1216.2316.231,034,638
Dec 15, 202316.3416.4816.2116.2816.284,777,676
Dec 14, 202316.3116.5016.1716.3116.312,322,528
Dec 13, 202316.9216.9216.1016.1216.123,539,407
Dec 12, 202317.3317.3617.0317.0317.031,242,101
Dec 11, 202317.2217.3317.1017.3017.30989,035
Dec 08, 202317.2017.3317.1317.1917.191,261,138
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...