Canada markets closed

Cnova N.V. (CNV.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
2.5000+0.0100 (+0.40%)
At close: 05:12PM CEST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 20242.49002.50002.49002.50002.5000601
Jul 03, 20242.49002.49002.49002.49002.49001
Jul 02, 20242.20002.50002.20002.50002.5000759
Jul 01, 20242.20002.29002.19002.20002.2000352
Jun 28, 20242.36002.36002.20002.20002.2000610
Jun 27, 20242.36002.36002.35002.35002.35009
Jun 26, 20242.36002.44002.35002.35002.35001,217
Jun 25, 20242.49002.49002.35002.35002.35002,455
Jun 24, 20242.50002.50002.15002.49002.4900715
Jun 21, 20242.27002.50002.10002.16002.1600715
Jun 20, 20242.35002.35002.35002.35002.35001
Jun 19, 20242.60002.60002.25002.35002.35002,253
Jun 18, 20242.70002.70002.40002.40002.40002,354
Jun 17, 20242.54002.78002.54002.57002.57002,125
Jun 14, 20242.91002.91002.53002.54002.54001,324
Jun 13, 20242.78002.99002.66002.92002.9200770
Jun 12, 20242.61002.78002.61002.78002.78001,955
Jun 11, 20242.55002.78002.55002.61002.61001,736
Jun 10, 20243.09003.09002.35002.60002.60007,501
Jun 07, 20243.80003.80002.82003.10003.10007,370
Jun 06, 20242.90003.90002.90003.90003.900014,341
Jun 05, 20242.90003.19002.40003.04003.04007,625
Jun 04, 20242.40002.53002.26002.53002.53001,315
Jun 03, 20242.20002.28002.11002.26002.26001,916
May 31, 20242.30002.30002.08002.08002.080011
May 30, 20242.30002.30002.20002.30002.30001,257
May 29, 20242.32002.32002.32002.32002.32001
May 28, 20242.39002.39002.33002.33002.3300195
May 27, 20241.80002.00001.80001.99001.99002,184
May 24, 20241.69501.80001.60001.80001.80001,003
May 23, 20241.79501.79501.70001.70001.7000510
May 22, 20241.80001.80001.70001.80001.80001,707
May 21, 20241.59501.70001.59501.70001.700072
May 20, 20241.59501.59501.51001.59501.5950828
May 17, 20241.59501.59501.51001.59501.59501,072
May 16, 20241.69501.69501.60001.60001.6000220
May 15, 20241.80001.80001.51001.70001.7000892
May 14, 20241.77501.80001.77501.80001.8000446
May 13, 20241.70001.80001.70001.77501.77501,380
May 10, 20241.55001.60001.50001.60001.6000115
May 09, 20241.55001.55001.55001.55001.550026
May 08, 20241.49501.49501.49001.49501.4950272
May 07, 20241.50001.50001.50001.50001.500035
May 06, 20241.45001.45001.40001.44501.4450579
May 03, 20241.39501.50001.39501.50001.500068
May 02, 20241.32501.40001.32501.40001.4000928
Apr 30, 20241.49001.49001.20001.32001.3200959
Apr 29, 20241.49001.49001.49001.49001.49001
Apr 26, 20241.49001.49001.49001.49001.49002,202
Apr 25, 20241.25001.50001.25001.50001.5000720
Apr 24, 20241.21501.21501.21001.21001.21002,185
Apr 23, 20241.37501.37501.20001.20001.2000260
Apr 22, 20241.38501.38501.30001.38001.380096
Apr 19, 20241.30501.40001.30501.38501.3850101
Apr 18, 20241.30501.45001.30501.30501.30501,192
Apr 17, 20241.39501.40001.30001.30501.30502,735
Apr 16, 20241.44001.44001.40001.40001.400055
Apr 15, 20241.47001.47001.44001.44001.4400948
Apr 12, 20241.48001.48001.48001.48001.480076
Apr 11, 20241.53001.53001.47501.47501.4750353
Apr 10, 20241.53501.53501.53001.53001.5300500
Apr 09, 20241.59501.59501.47501.53001.5300171
Apr 08, 20241.48501.60001.46501.60001.6000272
Apr 05, 20241.48501.48501.48501.48501.48501
Apr 04, 20241.49001.60001.48501.48501.4850530
Apr 03, 20241.49001.49001.47001.47001.4700230
Apr 02, 20241.42001.50001.42001.49001.4900617
Mar 28, 20241.44501.44501.44501.44501.44501
Mar 27, 20241.44501.44501.44501.44501.44501
Mar 26, 20241.45001.45001.45001.45001.450031
Mar 25, 20241.45001.45501.45001.45501.455071
Mar 22, 20241.45001.46001.45001.46001.460081
Mar 21, 20241.45001.45001.45001.45001.450051
Mar 20, 20241.45501.46001.45501.46001.46003
Mar 19, 20241.45001.45001.45001.45001.450015
Mar 18, 20241.47501.47501.39501.45001.4500372
Mar 15, 20241.48001.48001.39001.48001.4800275
Mar 14, 20241.48501.48501.45001.45001.450041
Mar 13, 20241.50001.50001.50001.50001.50001
Mar 12, 20241.50501.50501.50501.50501.5050896
Mar 11, 20241.58001.60001.45001.45001.45001,120
Mar 08, 20241.49501.49501.45001.45001.45009
Mar 07, 20241.39501.50001.39501.50001.50001,033
Mar 06, 20241.39501.39501.39501.39501.39501
Mar 05, 20241.39501.40001.35001.40001.4000128
Mar 04, 20241.49501.49501.35001.40001.4000770
Mar 01, 20241.60001.65001.50001.50001.5000641
Feb 29, 20241.60001.60001.60001.60001.60001
Feb 28, 20241.56001.60001.45001.60001.6000212
Feb 27, 20241.48001.70001.48001.56001.56004,836
Feb 26, 20241.39001.42001.27001.42001.42004,009
Feb 23, 20241.40001.42001.40001.42001.4200286
Feb 22, 20241.50501.50501.40001.40001.4000474
Feb 21, 20241.56001.56001.50001.50001.5000657
Feb 20, 20241.56001.56001.56001.56001.56001,895
Feb 19, 20241.56501.56501.56001.56001.5600309
Feb 16, 20241.56501.56501.56001.56001.5600147
Feb 15, 20241.56501.56501.56501.56501.5650251
Feb 14, 20241.56001.56001.56001.56001.560013
Feb 13, 20241.56501.56501.56001.56501.5650493
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...