U.S. Markets closed

Carrefour SA (CA.PA)

Paris Stock Exchange - Paris Stock Exchange Delayed Price. Currency in EUR
Add to watchlist
20.585-0.005 (-0.024%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201720.5820.8320.5120.5820.581,905,102
Aug 22, 201720.6320.6620.5020.5920.591,058,369
Aug 21, 201720.3820.5820.3020.5520.551,409,299
Aug 18, 201720.4920.4920.2520.3920.391,683,101
Aug 17, 201720.6020.6020.4820.5620.561,613,652
Aug 16, 201720.5020.8820.4820.6420.642,654,601
Aug 15, 201720.4220.4820.2420.4220.421,235,453
Aug 14, 201720.4320.4920.3220.4120.411,173,164
Aug 11, 201720.2020.5020.0920.4020.403,240,284
Aug 10, 201720.3520.3620.1020.1620.161,997,154
Aug 09, 201720.4520.4520.2020.3220.321,789,748
Aug 08, 201720.5920.6120.3620.4920.491,834,070
Aug 07, 201720.7220.7220.5020.5520.551,801,096
Aug 04, 201720.4120.7520.3920.7020.703,015,031
Aug 03, 201720.3220.4320.1220.3620.362,588,423
Aug 02, 201720.3020.4220.1920.3020.301,929,409
Aug 01, 201720.4420.4920.2720.3020.301,772,711
Jul 31, 201720.4220.4220.1720.3120.314,520,133
Jul 28, 201720.6920.7720.4920.6720.672,226,732
Jul 27, 201720.7720.8320.6020.7620.761,706,047
Jul 26, 201720.6020.8820.5220.7020.702,468,168
Jul 25, 201720.7520.9120.5420.5820.583,518,302
Jul 24, 201721.1021.1120.7020.7420.742,570,472
Jul 21, 201721.3221.4120.9520.9920.992,774,206
Jul 20, 201721.3321.4421.1621.3121.312,397,503
Jul 19, 201721.6621.7321.0121.2221.224,416,521
Jul 18, 201721.8721.8921.5821.6621.662,190,954
Jul 17, 201721.7821.9821.7821.8921.891,672,087
Jul 14, 201721.7021.8421.6321.7621.761,434,061
Jul 13, 201721.5121.8021.4721.6321.632,575,490
Jul 12, 201721.2221.5421.1721.4621.462,222,323
Jul 11, 201721.2021.3921.1021.2321.232,168,243
Jul 10, 201721.3621.4120.9521.1921.193,368,896
Jul 07, 201721.9021.9221.1221.2821.287,602,758
Jul 06, 201722.4322.4322.0622.3122.312,311,034
Jul 05, 201722.4922.5322.3622.4222.422,569,981
Jul 04, 201722.3922.6222.3322.4522.452,467,993
Jul 03, 201722.3122.3722.2222.3622.362,283,144
Jun 30, 201722.1322.2722.0022.1522.152,305,083
Jun 29, 201722.5822.6722.0722.0822.082,785,928
Jun 28, 201722.2022.4722.1222.4222.422,685,605
Jun 27, 201722.1722.4222.1022.2622.262,716,458
Jun 26, 201722.1522.3422.1322.2222.222,203,265
Jun 23, 201721.8222.0821.7422.0122.012,268,593
Jun 22, 201721.8421.8521.5721.8521.852,222,515
Jun 21, 201721.9022.0921.5621.8621.863,028,016
Jun 21, 20170.7 Dividend
Jun 20, 201722.7522.9422.5922.6021.903,741,396
Jun 19, 201722.8222.8522.4722.5921.893,110,147
Jun 16, 201723.5023.6522.2922.5521.859,509,507
Jun 15, 201723.5023.5423.2223.3022.572,812,192
Jun 14, 201723.2623.6723.2623.5022.773,050,039
Jun 13, 201723.3023.4723.2323.3022.572,749,685
Jun 12, 201723.0923.3322.9523.3022.583,035,127
Jun 09, 201723.1823.6023.1423.1422.423,993,280
Jun 08, 201723.0823.3423.0523.1722.463,083,798
Jun 07, 201722.9023.5222.8723.1722.454,387,223
Jun 06, 201723.3023.3123.0723.0722.352,267,454
Jun 05, 201723.4323.5923.2723.3322.611,868,337
Jun 02, 201723.2823.5023.2523.4122.682,394,204
Jun 01, 201723.1623.3223.1123.2522.531,949,890
May 31, 201723.2023.4123.0723.2522.533,345,641
May 30, 201723.5023.6523.2423.3522.633,231,891
May 29, 201723.0523.6823.0523.6422.913,911,676
May 26, 201722.9523.1222.9123.1222.401,777,624
May 25, 201723.2023.2523.0223.1022.382,095,011
May 24, 201722.8223.4322.7623.2522.534,138,018
May 23, 201722.7322.9922.7322.8622.162,434,975
May 22, 201722.7922.9822.7222.9022.192,001,604
May 19, 201722.6022.8622.5122.8622.153,336,557
May 18, 201722.7722.9222.6122.7522.054,659,366
May 17, 201723.2123.4323.1623.2522.532,826,834
May 16, 201722.9823.4322.9123.3222.595,404,578
May 15, 201722.8022.9122.7022.9122.203,394,269
May 12, 201722.1222.8021.9922.7522.057,320,273
May 11, 201722.0322.1721.8422.0021.322,752,608
May 10, 201721.9322.1321.8522.0321.352,443,195
May 09, 201721.9321.9421.7221.9121.231,954,643
May 08, 201721.9021.9421.6621.8321.152,706,585
May 05, 201721.4921.8121.3721.7421.063,240,467
May 04, 201721.6721.7521.3121.4920.824,166,365
May 03, 201721.6721.6921.3921.5620.892,146,135
May 02, 201721.6321.8121.5621.6520.982,412,547
Apr 28, 201721.5121.9021.5121.6320.963,020,626
Apr 27, 201721.4921.5621.2021.5320.872,445,201
Apr 26, 201721.5521.6221.3821.4920.822,171,028
Apr 25, 201721.4621.6521.3821.5420.872,398,608
Apr 24, 201721.8621.9121.3321.4020.735,485,368
Apr 21, 201720.9020.9120.6720.8220.183,067,920
Apr 20, 201720.5721.1120.5420.9020.255,098,931
Apr 19, 201720.3320.5620.0820.5519.914,276,993
Apr 18, 201721.1921.3620.3020.3019.677,087,552
Apr 13, 201721.4321.4321.0321.1920.533,329,125
Apr 12, 201721.2421.4321.1521.2620.602,796,898
Apr 11, 201720.9221.2520.9021.2320.572,541,954
Apr 10, 201721.0321.1920.9221.1320.482,677,376
Apr 07, 201721.2521.3520.9821.0320.387,108,357
Apr 06, 201721.6321.7321.4521.6420.972,436,905
Apr 05, 201721.8521.8521.5821.6220.952,226,012
Apr 04, 201722.0322.0621.7721.8521.172,549,079
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...