U.S. Markets closed

Carrefour SA (CRR.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
13.810.00 (0.00%)
At close: 2:31PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202013.8113.8113.8113.8113.8130
Sep 24, 202013.8113.8113.8113.8113.81-
Sep 23, 202013.8113.8113.8113.8113.81200
Sep 22, 202013.5113.6513.5113.6513.65998
Sep 21, 202013.3113.3213.1613.1613.16759
Sep 18, 2020------
Sep 17, 202013.9013.9013.8513.8513.8514
Sep 16, 202014.0814.0814.0814.0814.08125
Sep 15, 202014.0114.1914.0114.0514.051,512
Sep 14, 202014.7014.7614.6014.6014.60705
Sep 11, 202014.6914.6914.6914.6914.694
Sep 10, 202014.6614.8114.6614.8014.802,642
Sep 09, 202014.6914.8114.6914.7814.78593
Sep 08, 202014.3514.3514.2814.3114.312,120
Sep 07, 202014.2414.2414.0814.0814.0822
Sep 04, 202014.2014.4614.2014.3414.344,689
Sep 03, 202013.8514.0313.8214.0314.0335,330
Sep 02, 202013.6413.7513.6413.6413.642,135
Sep 01, 202013.6413.6413.4713.5013.50701
Aug 31, 202013.6113.6113.6113.6113.61350
Aug 28, 202013.5013.5013.5013.5013.5020
Aug 27, 202013.5613.5613.5313.5313.5313
Aug 26, 202013.4713.4713.4713.4713.4750
Aug 25, 202013.5413.5413.5313.5313.53810
Aug 24, 202013.3913.3913.3213.3213.32570
Aug 21, 202013.2813.3113.2813.3113.311,305
Aug 20, 202013.3613.3613.1113.1613.163,601
Aug 19, 202013.5813.5813.4013.4213.421,452
Aug 18, 202013.6913.6913.4913.4913.492,468
Aug 17, 202013.6913.6913.6913.6913.69-
Aug 14, 202013.7413.7613.6313.6913.691,632
Aug 13, 202013.9413.9413.9213.9213.92207
Aug 12, 202013.8214.0513.8214.0314.033,565
Aug 11, 202013.6213.7813.5813.5813.586,877
Aug 10, 202013.4413.4413.4213.4313.43710
Aug 07, 202013.4313.4313.4313.4313.43500
Aug 06, 202013.7013.7013.5313.5313.531,237
Aug 05, 202013.6813.7413.6813.7413.74620
Aug 04, 202013.5713.5813.5713.5813.58510
Aug 03, 202013.4113.5013.3813.4813.48808
Jul 31, 202013.5313.6313.5313.5913.591,531
Jul 30, 202013.3813.4513.3013.3013.302,840
Jul 29, 202013.7813.8113.6913.7913.79610
Jul 28, 202013.5013.6613.4513.6613.661,704
Jul 27, 202013.3013.3013.0913.1313.131,585
Jul 24, 202013.3613.5613.3413.5613.561,116
Jul 23, 202013.5413.5513.4713.4713.471,080
Jul 22, 202013.7013.7013.6813.7013.701,220
Jul 21, 202013.8813.9713.8113.8113.811,710
Jul 20, 2020------
Jul 17, 202013.8813.8813.8813.8813.88-
Jul 16, 202013.9313.9313.8813.8813.8873
Jul 15, 202013.9614.0213.9313.9313.931,027
Jul 14, 202013.6014.1013.6014.0314.032,578
Jul 13, 202013.6113.6313.5613.6013.60436
Jul 10, 202013.3213.4013.3213.4013.402,835
Jul 09, 202013.3613.4313.2513.2613.269,033
Jul 08, 202013.6813.6813.5913.5913.59198
Jul 07, 202013.7013.7013.7013.7013.702,250
Jul 06, 202013.8613.8613.6013.6013.604,700
Jul 03, 202013.6513.7213.6213.6213.621,255
Jul 02, 202013.8013.9413.8013.9413.942,305
Jul 01, 202013.6913.6913.4613.5813.589,474
Jun 30, 202013.9013.9013.8213.8213.822,655
Jun 29, 202013.8213.8513.7813.8513.852,012
Jun 26, 202014.1914.1913.9413.9513.951,453
Jun 25, 202014.1614.3214.0514.3214.32645
Jun 24, 202014.5514.5514.4414.4414.44920
Jun 23, 202014.7014.8014.7014.8014.80450
Jun 22, 202014.5014.7614.4814.5714.571,812
Jun 19, 202013.9513.9513.9513.9513.9530
Jun 18, 202014.0014.0013.9513.9513.951,270
Jun 17, 202014.3114.3114.3114.3114.311,800
Jun 16, 202014.2314.2314.2314.2314.23500
Jun 15, 202013.9313.9313.9313.9313.93520
Jun 12, 202013.8714.2613.8714.1014.101,641
Jun 11, 202014.1714.2213.9914.0114.01980
Jun 10, 202014.6314.6514.5214.6014.601,945
Jun 09, 202014.5214.5214.2914.4714.473,937
Jun 08, 202014.5214.6014.3714.6014.604,820
Jun 08, 20200.23 Dividend
Jun 05, 202014.6514.9214.6314.8014.574,099
Jun 04, 202014.2414.4514.2414.4514.23491
Jun 03, 202014.0014.6113.9914.6114.383,031
Jun 02, 202013.8813.9613.8813.9613.745,680
Jun 01, 202013.8813.9013.8513.9013.6814,337
May 29, 202013.6013.6013.5313.5413.333,720
May 28, 202013.5113.5113.5113.5113.30340
May 27, 202012.9413.3512.9413.3113.101,606
May 26, 202013.2113.2112.9312.9412.741,552
May 25, 202013.1213.1313.1113.1112.91390
May 22, 202012.6613.2512.6613.1912.993,019
May 21, 202012.4412.7912.4412.6912.501,423
May 20, 202012.4012.4412.1412.4412.255,150
May 19, 202012.8812.9412.7412.7412.552,077
May 18, 202012.8612.8612.7012.7412.551,965
May 15, 202012.6612.6612.6612.6612.47-
May 14, 202012.8112.8112.6612.6612.471,297
May 13, 202013.1813.1812.9812.9812.783,140
May 12, 202013.2913.2913.2913.2913.08-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...