CA.PA - Carrefour SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202014.5814.9714.4314.7514.753,903,156
Jan 16, 202015.0315.0714.8214.8414.842,144,835
Jan 15, 202015.1015.1514.8515.0215.022,618,304
Jan 14, 202015.0115.1014.9315.1015.102,120,533
Jan 13, 202015.0215.0914.8815.0515.051,845,920
Jan 10, 202015.2115.2414.9415.0215.021,968,471
Jan 09, 202015.2915.4215.1815.1915.191,686,680
Jan 08, 202015.1515.3315.0115.1715.172,555,966
Jan 07, 202015.0715.4115.0515.1515.153,288,192
Jan 06, 202014.9015.0314.6915.0315.032,739,324
Jan 03, 202014.9315.0314.8515.0315.031,873,407
Jan 02, 202015.0615.1014.9114.9714.971,699,929
Dec 31, 201915.1315.1314.9414.9514.95770,582
Dec 30, 201915.2215.2815.1015.1315.131,031,386
Dec 27, 201915.1715.2815.1615.2415.241,627,378
Dec 25, 201915.1015.1015.1015.1015.10-
Dec 24, 201915.1015.2115.0915.1015.10388,063
Dec 23, 201915.0615.1815.0315.1215.121,204,138
Dec 20, 201915.0415.1414.9815.1315.133,782,273
Dec 19, 201915.0115.1014.9715.0715.071,280,144
Dec 18, 201915.0015.1014.9415.0315.031,958,287
Dec 17, 201915.1115.1414.9115.0215.022,535,568
Dec 16, 201914.9815.2114.9615.1115.112,943,331
Dec 13, 201914.8915.1614.8614.9114.913,228,639
Dec 12, 201914.9114.9714.7014.7814.782,721,390
Dec 11, 201915.0715.1414.8614.9614.961,612,380
Dec 10, 201914.9915.0314.8015.0015.002,074,346
Dec 09, 201915.0415.1514.9915.0215.021,896,004
Dec 06, 201914.6815.1014.6815.0615.063,589,635
Dec 05, 201914.6914.7814.5714.6214.622,839,164
Dec 04, 201914.8114.9614.6114.6814.682,538,939
Dec 03, 201914.8514.9814.6614.7714.772,273,638
Dec 02, 201914.9815.1314.7614.7814.782,918,100
Nov 29, 201915.1015.2314.9814.9814.981,795,069
Nov 28, 201915.1615.2415.0615.1315.131,791,673
Nov 27, 201915.3015.3815.2315.2515.251,540,851
Nov 26, 201915.5515.6315.2915.2915.293,568,321
Nov 25, 201915.4815.6915.4615.5715.572,210,533
Nov 22, 201915.5015.6415.4115.4415.442,256,145
Nov 21, 201915.2415.4515.1515.4515.452,715,081
Nov 20, 201915.2015.4015.0215.3315.333,034,310
Nov 19, 201915.3215.4815.2015.2615.262,075,591
Nov 18, 201915.3915.5615.2815.3215.321,851,782
Nov 15, 201915.3015.4415.2015.4115.411,567,390
Nov 14, 201915.2615.4915.2315.2615.263,526,879
Nov 13, 201915.3915.4315.0615.2215.222,370,446
Nov 12, 201915.4315.4815.2915.4015.401,707,914
Nov 11, 201915.5015.6315.3615.3615.362,022,730
Nov 08, 201915.5515.6115.4915.5515.551,306,976
Nov 07, 201915.7215.7715.5115.6215.622,187,003
Nov 06, 201915.8115.8915.6315.6915.691,665,336
Nov 05, 201915.4815.8715.4515.8615.862,861,852
Nov 04, 201915.2715.5315.2315.4415.442,406,394
Nov 01, 201915.2715.3115.1115.2215.221,175,408
Oct 31, 201915.4515.4515.2515.2615.262,044,094
Oct 30, 201915.5715.6715.3415.4115.412,096,085
Oct 29, 201915.5715.6915.5515.6515.651,543,706
Oct 28, 201915.7015.8015.5315.5615.561,969,254
Oct 25, 201915.6415.7615.5615.7315.731,371,499
Oct 24, 201915.8415.8815.6315.6915.691,801,364
Oct 23, 201915.4816.0114.8115.8015.804,151,448
Oct 22, 201915.4515.6015.3015.6015.602,526,211
Oct 21, 201915.4015.7715.3615.4415.442,635,585
Oct 18, 201915.4815.5215.2715.3515.352,156,337
Oct 17, 201915.5615.6215.4015.5115.511,923,421
Oct 16, 201915.5615.6515.3815.5615.561,951,592
Oct 15, 201915.3715.6015.2815.5215.522,664,977
Oct 14, 201915.2415.3415.0615.2615.261,570,549
Oct 11, 201915.1015.4315.0715.2415.243,135,590
Oct 10, 201914.9115.0714.8215.0615.062,586,175
Oct 09, 201914.9515.1514.9314.9414.941,909,194
Oct 08, 201915.1815.2214.8614.9514.952,367,953
Oct 07, 201915.2015.2214.9015.1515.152,341,835
Oct 04, 201915.1415.3015.0615.2515.252,815,266
Oct 03, 201915.4715.5215.0515.1015.102,824,735
Oct 02, 201915.8215.8815.4415.4715.472,587,278
Oct 01, 201916.1016.2215.8515.8515.852,040,784
Sep 30, 201916.1616.3616.0616.0616.061,936,610
Sep 27, 201916.0816.3116.0716.2216.221,234,948
Sep 26, 201915.9616.2115.9616.1116.111,547,383
Sep 25, 201916.0416.2015.8516.0316.031,755,485
Sep 24, 201916.3316.3915.9816.0416.042,698,389
Sep 23, 201916.5816.6116.2616.3316.331,864,499
Sep 20, 201916.6416.8016.6316.6516.653,349,460
Sep 19, 201916.4716.7016.3916.6516.651,840,188
Sep 18, 201916.4916.5916.3616.5316.531,768,441
Sep 17, 201916.8416.9216.5216.5216.523,220,067
Sep 16, 201917.0017.1916.8816.8816.882,020,230
Sep 13, 201916.8417.1716.8417.1517.152,154,942
Sep 12, 201916.9516.9816.7516.9016.902,107,971
Sep 11, 201916.6416.9216.5616.8416.842,657,484
Sep 10, 201916.4516.9416.4516.8916.893,259,097
Sep 09, 201916.1616.5716.1416.4816.482,521,867
Sep 06, 201916.0516.1616.0216.1616.161,668,468
Sep 05, 201915.8116.2415.7616.0716.072,692,411
Sep 04, 201915.6215.8015.6215.7015.701,367,821
Sep 03, 201915.5215.5715.4415.5615.561,092,483
Sep 02, 201915.5015.6915.5015.6015.60992,002
Aug 30, 201915.3715.6315.3515.5015.502,186,829
Aug 29, 201915.3515.5115.3115.4015.401,847,495
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...