CA.PA: Carrefour S.A. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 75.5473

CLOSE 75.2838

Low

LOW 61

High

HIGH 93.15

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	91.55	93.15	90.1	91.75
01/04/2000	89.75	90.3	85	85.95
01/05/2000	85	85.45	81	81.9
01/06/2000	81.7	82.95	77	80.5
01/07/2000	82.25	84.75	82.2	84
01/10/2000	85.95	85.95	80.65	81
01/11/2000	81.05	81.5	76.6	78.4
01/12/2000	79	83.35	77.75	81.5
01/13/2000	82	83.25	77.6	78.75
01/14/2000	79.85	80.7	78.25	78.25
01/17/2000	79.75	83.05	79.45	82.55
01/18/2000	83.3	83.3	79.3	79.3
01/19/2000	79.3	80.95	78.1	80.75
01/20/2000	80.75	82.7	79.85	81.7
01/21/2000	80.05	82.5	79.25	79.95
01/24/2000	79.95	81.65	79.3	80
01/25/2000	80	80.9	78.3	80.5
01/26/2000	84.4	85	82.5	85
01/27/2000	84.35	85.75	81.6	81.85
01/28/2000	81.6	83	80.35	81.45
01/31/2000	80	82.9	79.3	81.45
02/01/2000	80.5	81.75	79.4	80
02/02/2000	81	82.85	80.25	81.75
02/03/2000	82.9	82.9	80.1	82.3
02/04/2000	81.75	83.1	80.75	82.75
02/07/2000	83.75	83.75	81.55	82
02/08/2000	82.5	83.35	77.8	77.8
02/09/2000	78.25	78.85	75.05	75.35
02/10/2000	75.5	75.5	70.8	71
02/11/2000	72.35	75.2	71.6	75.2
02/14/2000	75	75.15	72.25	73.75
02/15/2000	74.75	74.75	69.65	70.75
02/16/2000	70.65	71	66.25	69
02/17/2000	68.5	72.5	66.35	70.2
02/18/2000	71.35	71.35	64.55	64.55
02/21/2000	65.5	68.2	64.9	65.75
02/22/2000	66.5	68.15	64.5	65
02/23/2000	67.25	68	65.75	66.9
02/24/2000	68.7	71.85	68.6	69.75
02/25/2000	71.5	76.3	71.4	76.3
02/28/2000	78.25	79.15	74.1	75
02/29/2000	80.1	81.8	77.25	78.75
03/01/2000	79.5	80	75.05	75.95
03/02/2000	76.4	76.6	74.05	75.3
03/03/2000	76.5	76.5	73.25	74.6
03/06/2000	76.5	76.8	72.5	73.15
03/07/2000	73	77.5	73	74.55
03/08/2000	74.85	74.85	71.45	72.85
03/09/2000	74.1	74.2	71.6	72.9
03/10/2000	74.35	75.1	72.3	72.65
03/13/2000	73.5	74.2	72.5	72.75
03/14/2000	73.5	77.45	73.25	76.45
03/15/2000	74.65	75.95	73.2	75.75
03/16/2000	77.5	79.45	77.2	79.4
03/17/2000	80	81.05	76.6	78.15
03/20/2000	78.05	78.05	75.6	76.75
03/21/2000	75.55	79.6	75.45	78.05
03/22/2000	79.5	81.5	78.65	80.25
03/23/2000	80	80.85	77.5	80.25
03/24/2000	80.85	81.1	77.65	79.2
03/27/2000	80.25	81.25	78.4	81.25
03/28/2000	81.25	83.1	81.25	82.75
03/29/2000	81.75	82.5	79.1	79.75
03/30/2000	79.75	79.75	74.7	75
03/31/2000	67.5	69.35	66	66.95
04/03/2000	69.95	69.95	64	64.45
04/04/2000	66.7	67.65	65.95	66
04/05/2000	66.45	66.45	62.25	63.25
04/06/2000	65	68.25	64.55	66.55
04/07/2000	68.3	69.25	65.2	68.9
04/10/2000	70	70.75	66.3	68.25
04/11/2000	67.2	68.65	65.8	68.25
04/12/2000	68.8	70.3	68	70
04/13/2000	70	70.7	67.8	69.75
04/14/2000	68.8	69.7	66.6	69.7
04/17/2000	65.5	69.7	65.1	69.4
04/18/2000	69.4	69.65	67.1	69
04/19/2000	68.15	70.5	66.1	68.7
04/20/2000	68.5	70	67.1	70
04/21/2000	70	70	70	70
04/24/2000	70	70	70	70
04/25/2000	70.4	70.4	67.4	69.6
04/26/2000	69.9	71.1	69.1	70.75
04/27/2000	71	72.9	69.95	70.7
04/28/2000	71.6	71.6	68.2	71.6
05/01/2000	71.6	71.6	71.6	71.6
05/02/2000	71.6	71.6	69.5	71.2
05/03/2000	71.15	71.15	67.2	68.3
05/04/2000	68.9	68.9	66	67.3
05/05/2000	68.35	69.2	67.25	69.1
05/08/2000	69.85	70.1	68	69.65
05/09/2000	69.65	69.65	65.65	67.4
05/10/2000	67.6	69.95	65.8	67
05/11/2000	66.9	67.3	65.1	67
05/12/2000	67.9	69.8	67.2	68.85
05/15/2000	69.8	71.1	68.9	70
05/16/2000	71.35	71.5	69.65	71.1
05/17/2000	70.2	70.8	69	70.2
05/18/2000	70.7	74.95	69.55	74.95
05/19/2000	74.2	75.5	72.55	73
05/22/2000	72.5	75.5	71.7	73.9
05/23/2000	73.5	74.7	71.05	73.55
05/24/2000	72.05	75.5	72	74.8
05/25/2000	74	75.6	72.55	72.8
05/26/2000	72	73	70	70
05/29/2000	71	73.85	71	73
05/30/2000	73.95	77	72.85	76.45
05/31/2000	76	77.4	74.6	75.85
06/01/2000	76.25	77.35	73.6	74.05
06/02/2000	73.05	77.5	73.05	76.85
06/05/2000	77	79.3	76.25	78.6
06/06/2000	78.6	79.55	77.1	77.85
06/07/2000	78.8	79	75.5	76.3
06/08/2000	77	77.3	73.7	74.45
06/09/2000	74.6	74.75	72.6	73.5
06/12/2000	73.5	73.5	73.5	73.5
06/13/2000	74.5	74.6	72.85	73.5
06/14/2000	73.6	74.1	72.2	73.45
06/15/2000	74	74.75	72.6	74.2
06/16/2000	75.9	75.9	72.1	72.8
06/19/2000	72.8	74.4	72.2	73.7
06/20/2000	74.05	75.5	73.7	75.15
06/21/2000	75	75.7	73.15	73.15
06/22/2000	73.2	74.65	71.6	71.6
06/23/2000	72	73	69.55	73
06/26/2000	73.9	73.9	71.8	73
06/27/2000	73.4	75	71.15	74
06/28/2000	74	77	73.1	77
06/29/2000	76.95	77.5	75	75
06/30/2000	75	75.2	71.6	71.6
07/03/2000	72.8	74.35	72.4	74.35
07/04/2000	74.9	77	74	76
07/05/2000	76.4	77.4	75.3	77.15
07/06/2000	76.15	76.15	74.25	74.8
07/07/2000	76	77.5	75.6	76.9
07/10/2000	76.5	78	76.4	76.4
07/11/2000	77.5	77.8	75.35	76.2
07/12/2000	76.25	78.5	76.05	78.3
07/13/2000	78.3	78.5	75.7	77
07/14/2000	77	77	77	77
07/17/2000	78	78	75	76.8
07/18/2000	76.9	77.9	75	75
07/19/2000	76.3	76.8	74.6	75.1
07/20/2000	76.1	77.25	75.05	77
07/21/2000	76.05	77	75.4	75.5
07/24/2000	76.2	76.4	75.05	76.15
07/25/2000	78	78	76.3	76.5
07/26/2000	77.15	77.8	76.1	77.4
07/27/2000	77.75	78.4	76.6	78
07/28/2000	78	78.5	76.1	77.65
07/31/2000	78	79.5	76.4	79.4
08/01/2000	79.5	82.85	79	81.75
08/02/2000	82	86.1	81.8	85.45
08/03/2000	84.6	85.45	82.7	82.8
08/04/2000	83	83.5	81.75	83
08/07/2000	82.15	83.5	82.15	83.5
08/08/2000	82.45	84.75	82.45	82.8
08/09/2000	80	80.6	77.25	78.25
08/10/2000	78.5	78.75	77.4	77.7
08/11/2000	78.2	79.7	77.95	78.6
08/14/2000	79.9	80.2	78.5	79.9
08/15/2000	80	80.6	79.25	79.95
08/16/2000	79.85	81	79.25	80.75
08/17/2000	81.25	81.25	78.3	78.8
08/18/2000	78.55	79.15	78.1	78.95
08/21/2000	78.9	79.8	78.1	79.7
08/22/2000	80	80	77.1	77.1
08/23/2000	77.9	78.75	76.5	78.1
08/24/2000	77.85	77.9	75.05	77
08/25/2000	77	78	75	75.6
08/28/2000	76.45	77.7	75.5	77.65
08/29/2000	77.8	79.4	77.05	77.8
08/30/2000	79	79.2	75.7	77.4
08/31/2000	80.9	83	79.25	82.1
09/01/2000	83	83.45	80.2	83
09/04/2000	83.6	84.1	82.9	83.7
09/05/2000	83.7	83.7	80.3	81.75
09/06/2000	81.55	82.6	80.75	81.6
09/07/2000	81.9	83.5	81.3	82.85
09/08/2000	82.85	83.6	82.5	83.4
09/11/2000	83.85	84.25	81.6	83.25
09/12/2000	82.85	84	81.6	84
09/13/2000	84	84.65	82.1	83
09/14/2000	83	83.6	82.1	83.6
09/15/2000	82.8	83.6	81.5	83.6
09/18/2000	82.4	82.85	80.9	82.1
09/19/2000	82	83.4	81.2	81.7
09/20/2000	81.2	82.65	81.1	81.35
09/21/2000	82.2	82.4	80.3	81
09/22/2000	80.95	82.8	79.25	82.05
09/25/2000	81.8	83	81.2	82.95
09/26/2000	82.75	84.5	82.3	84.25
09/27/2000	83.5	85.4	83.4	84.7
09/28/2000	84.7	85.4	83.65	85
09/29/2000	84.4	85.05	81.8	83.7
10/02/2000	81.1	85	81.1	82.5
10/03/2000	82.05	82.2	79.4	80.4
10/04/2000	79.9	81.6	79.6	80.6
10/05/2000	80.05	83.15	80.05	82.75
10/06/2000	82	82.4	81	81.95
10/09/2000	81.5	82	80.1	80.9
10/10/2000	80.4	81.45	79.8	80.9
10/11/2000	80	80.5	77.7	78.5
10/12/2000	78	80.25	77.1	78.45
10/13/2000	76.5	81.3	76.5	80.5
10/16/2000	81.5	81.6	79.1	81.3
10/17/2000	81.3	82.5	80.5	80.55
10/18/2000	79.9	82.9	79.6	80.3
10/19/2000	81	82.15	80.6	80.6
10/20/2000	80.3	82.35	80.3	82
10/23/2000	80.1	81.95	79.85	80
10/24/2000	80.6	81.4	78.3	78.75
10/25/2000	79.9	80.95	79.2	79.8
10/26/2000	79.9	80.4	78.85	78.85
10/27/2000	78.85	79.8	76.2	76.75
10/30/2000	77.95	79.15	77.5	78
10/31/2000	78.95	80.5	78	79.1
11/01/2000	79.3	81.5	79.1	80.5
11/02/2000	81.45	82.05	80.8	80.8
11/03/2000	81.7	81.7	77.1	78.55
11/06/2000	79.4	79.4	76.1	76.1
11/07/2000	77	77.6	75.15	76.15
11/08/2000	74.7	74.85	72.65	73.05
11/09/2000	71.25	73.5	71.25	73
11/10/2000	71.5	72.7	70.5	70.5
11/13/2000	68.6	69.8	66.6	69
11/14/2000	68.05	71.9	68.05	70.5
11/15/2000	70	73.5	70	73
11/16/2000	71.65	73.9	71.4	73.5
11/17/2000	72	73.5	71.45	71.45
11/20/2000	71.35	71.35	68.25	68.5
11/21/2000	68.5	69.35	67.35	67.9
11/22/2000	67.9	69.4	66.7	67.9
11/23/2000	70	70.2	67	70
11/24/2000	70	72.25	69.5	71.5
11/27/2000	71.5	72.2	69.75	70.1
11/28/2000	70.1	70.75	68.7	69.2
11/29/2000	69.2	70.9	68.25	70.8
11/30/2000	70.65	70.65	68	69.25
12/01/2000	69.25	70.6	69	69
12/04/2000	69	69.3	65.7	65.7
12/05/2000	65.7	66.6	61	65.9
12/06/2000	65.9	67.9	64.25	65.4
12/07/2000	65.4	67.45	63.35	65.45
12/08/2000	64.5	64.5	61.5	63.15
12/11/2000	62.5	65.6	62.1	62.5
12/12/2000	63.5	64.35	62.45	63.5
12/13/2000	63.75	64.8	63.15	63.75
12/14/2000	65.5	65.6	63.15	65.5
12/15/2000	64.85	66.75	64.85	64.85
12/18/2000	64.8	66.4	63.1	64.8
12/19/2000	63.6	64.8	62.9	63.6
12/20/2000	63.65	64.6	63	63.65
12/21/2000	63.55	64.45	62.65	63.55
12/22/2000	64.05	65.1	63.85	64.05
12/25/2000	64.05	64.05	64.05	64.05
12/26/2000	64.05	64.05	64.05	64.05
12/27/2000	64.6	65.7	63.9	64.6
12/28/2000	66.25	66.25	64.65	66.25
12/29/2000	66.9	67.6	65.6	66.9

Menu

Create your free account now!

CA.PA: Carrefour S.A. Historical Data

2000 Historical Chart

Average

Low

High