CA.PA
Carrefour S.A.
13:11:41
15.44 €
0.0000 (%0.00)
Previous Close: 15.425
Day Low₺15.37
Day High₺15.515
CA.PA: Carrefour S.A. Historical Data
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 48.5611
CLOSE 48.4634
Low
LOW 36.33
High
HIGH 58.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2002 | 58.4 | 58.4 | 58.4 | 58.4 |
| 01/02/2002 | 58 | 58.5 | 57.25 | 57.55 |
| 01/03/2002 | 57.8 | 57.95 | 56.5 | 57.4 |
| 01/04/2002 | 57.4 | 57.9 | 56.25 | 56.95 |
| 01/07/2002 | 56.9 | 57.2 | 56 | 56.3 |
| 01/08/2002 | 56.7 | 56.75 | 55.5 | 55.65 |
| 01/09/2002 | 55.7 | 56 | 54.4 | 55.35 |
| 01/10/2002 | 55.1 | 55.65 | 54.05 | 54.8 |
| 01/11/2002 | 56.7 | 58.4 | 56.6 | 57.75 |
| 01/14/2002 | 57.5 | 57.7 | 56.7 | 57 |
| 01/15/2002 | 57 | 57.65 | 56.8 | 57.65 |
| 01/16/2002 | 57.15 | 57.7 | 56.3 | 56.65 |
| 01/17/2002 | 56.85 | 57.4 | 56.3 | 56.8 |
| 01/18/2002 | 56.25 | 57.45 | 56.1 | 57.1 |
| 01/21/2002 | 57.15 | 57.25 | 56.3 | 56.9 |
| 01/22/2002 | 56.7 | 57 | 56.5 | 56.75 |
| 01/23/2002 | 57.5 | 58.8 | 56.8 | 57.15 |
| 01/24/2002 | 57.15 | 58.1 | 56.8 | 57.35 |
| 01/25/2002 | 57.85 | 57.85 | 56.6 | 57 |
| 01/28/2002 | 57.35 | 58.05 | 57.1 | 57.85 |
| 01/29/2002 | 57.9 | 58.1 | 56.8 | 56.8 |
| 01/30/2002 | 56.8 | 56.95 | 55.7 | 56.1 |
| 01/31/2002 | 56.85 | 57.6 | 56.2 | 57 |
| 02/01/2002 | 57.55 | 57.9 | 56.65 | 57.55 |
| 02/04/2002 | 57.1 | 57.5 | 55.25 | 55.55 |
| 02/05/2002 | 55.2 | 55.9 | 54.6 | 55.3 |
| 02/06/2002 | 55 | 55.5 | 53.8 | 54.6 |
| 02/07/2002 | 54.3 | 54.95 | 53.1 | 53.7 |
| 02/08/2002 | 53.5 | 54.15 | 53.25 | 53.7 |
| 02/11/2002 | 53.7 | 54.25 | 53.7 | 54.15 |
| 02/12/2002 | 54.3 | 54.65 | 53.85 | 54.25 |
| 02/13/2002 | 54.25 | 54.7 | 53.6 | 54.25 |
| 02/14/2002 | 54.55 | 55.15 | 54.25 | 54.9 |
| 02/15/2002 | 54.55 | 55 | 54.2 | 54.4 |
| 02/18/2002 | 54.25 | 54.6 | 53.55 | 53.75 |
| 02/19/2002 | 53.25 | 53.8 | 51.3 | 51.35 |
| 02/20/2002 | 51.9 | 52.1 | 50.95 | 51.75 |
| 02/21/2002 | 52.5 | 52.5 | 51.5 | 51.85 |
| 02/22/2002 | 51.25 | 51.75 | 50.3 | 51.7 |
| 02/25/2002 | 51.9 | 52.3 | 50.55 | 51.2 |
| 02/26/2002 | 51.65 | 52.3 | 50.75 | 50.9 |
| 02/27/2002 | 51.2 | 51.75 | 50.3 | 51 |
| 02/28/2002 | 51.2 | 52.5 | 50.75 | 52.2 |
| 03/01/2002 | 52.2 | 54.55 | 52.15 | 54.35 |
| 03/04/2002 | 55.25 | 55.8 | 54.65 | 55.25 |
| 03/05/2002 | 55.25 | 55.7 | 54.45 | 54.65 |
| 03/06/2002 | 53.8 | 54 | 50.75 | 51.75 |
| 03/07/2002 | 51.95 | 52.65 | 51.05 | 51.75 |
| 03/08/2002 | 52 | 53.75 | 51.65 | 52.9 |
| 03/11/2002 | 53 | 53.9 | 52.45 | 53 |
| 03/12/2002 | 53 | 53.1 | 51.8 | 51.95 |
| 03/13/2002 | 52 | 52.4 | 50.9 | 51 |
| 03/14/2002 | 50.9 | 51.65 | 49.23 | 50.8 |
| 03/15/2002 | 50.1 | 51.5 | 50.1 | 51.5 |
| 03/18/2002 | 51.7 | 52.95 | 51.7 | 52.6 |
| 03/19/2002 | 53 | 53.15 | 51.05 | 51.2 |
| 03/20/2002 | 51.1 | 52.85 | 50.7 | 52.7 |
| 03/21/2002 | 52.1 | 52.6 | 51.3 | 51.35 |
| 03/22/2002 | 51.6 | 51.95 | 51 | 51.7 |
| 03/25/2002 | 51.85 | 53.05 | 51.75 | 52.3 |
| 03/26/2002 | 52.8 | 53.4 | 51.75 | 53.2 |
| 03/27/2002 | 53.45 | 53.85 | 53.05 | 53.8 |
| 03/28/2002 | 53.9 | 54.5 | 53.65 | 54 |
| 03/29/2002 | 53.8 | 53.8 | 53.8 | 53.8 |
| 04/01/2002 | 53.8 | 53.8 | 53.8 | 53.8 |
| 04/02/2002 | 54 | 54.7 | 53.55 | 54.65 |
| 04/03/2002 | 54.25 | 54.85 | 53.4 | 53.95 |
| 04/04/2002 | 53.2 | 54.1 | 52.35 | 53.25 |
| 04/05/2002 | 53.05 | 53.3 | 52.15 | 52.15 |
| 04/08/2002 | 52.2 | 52.55 | 51 | 51.4 |
| 04/09/2002 | 51.9 | 52.8 | 51.75 | 52.4 |
| 04/10/2002 | 52.05 | 53.1 | 52 | 52.8 |
| 04/11/2002 | 52.1 | 52.25 | 51.2 | 51.25 |
| 04/12/2002 | 51.3 | 51.75 | 50.15 | 51.2 |
| 04/15/2002 | 51.85 | 51.85 | 50.5 | 51.05 |
| 04/16/2002 | 51.2 | 51.8 | 50.95 | 51.75 |
| 04/17/2002 | 51.95 | 52.6 | 51.4 | 51.55 |
| 04/18/2002 | 51.55 | 52.2 | 51.15 | 51.2 |
| 04/19/2002 | 51.2 | 51.35 | 50.55 | 51.1 |
| 04/22/2002 | 51.05 | 51.2 | 49.6 | 50.4 |
| 04/23/2002 | 50.2 | 51.1 | 50.15 | 50.4 |
| 04/24/2002 | 51 | 51 | 49.75 | 50 |
| 04/25/2002 | 49.9 | 49.97 | 48.66 | 49.75 |
| 04/26/2002 | 49.75 | 49.99 | 49.18 | 49.52 |
| 04/29/2002 | 49 | 49 | 48.1 | 48.75 |
| 04/30/2002 | 48.2 | 48.72 | 47.55 | 48.45 |
| 05/01/2002 | 48.45 | 48.45 | 48.45 | 48.45 |
| 05/02/2002 | 48.51 | 49.19 | 47.66 | 48.3 |
| 05/03/2002 | 47.75 | 48.25 | 47.05 | 47.4 |
| 05/06/2002 | 47.51 | 47.69 | 47.06 | 47.25 |
| 05/07/2002 | 46.99 | 47.44 | 45.8 | 46.82 |
| 05/08/2002 | 47.3 | 48.92 | 47.04 | 48.92 |
| 05/09/2002 | 49.18 | 49.18 | 47.76 | 48.16 |
| 05/10/2002 | 48.39 | 49.14 | 48.16 | 48.16 |
| 05/13/2002 | 47.8 | 49.89 | 47.5 | 49.15 |
| 05/14/2002 | 49.75 | 49.98 | 48.6 | 49.79 |
| 05/15/2002 | 50.05 | 50.95 | 49.8 | 50.4 |
| 05/16/2002 | 50.55 | 51.4 | 49.95 | 50.65 |
| 05/17/2002 | 50.95 | 51.6 | 49.99 | 49.99 |
| 05/20/2002 | 50.45 | 50.85 | 49.9 | 50.15 |
| 05/21/2002 | 50 | 51.4 | 49.4 | 50.95 |
| 05/22/2002 | 50.3 | 51.05 | 49.75 | 49.75 |
| 05/23/2002 | 49.98 | 50.15 | 49.25 | 49.68 |
| 05/24/2002 | 50.2 | 51.75 | 50.05 | 51.25 |
| 05/27/2002 | 51.75 | 53.3 | 51.6 | 52.35 |
| 05/28/2002 | 52.75 | 53.9 | 52.55 | 53.15 |
| 05/29/2002 | 53.1 | 53.4 | 52.7 | 53 |
| 05/30/2002 | 52.9 | 53.65 | 52.3 | 53.3 |
| 05/31/2002 | 53.3 | 54 | 53.05 | 53.95 |
| 06/03/2002 | 53.6 | 54.4 | 53.55 | 53.6 |
| 06/04/2002 | 53.4 | 53.5 | 51.65 | 51.65 |
| 06/05/2002 | 51.95 | 53.5 | 51.3 | 52.75 |
| 06/06/2002 | 53.1 | 54.3 | 53.05 | 53.25 |
| 06/07/2002 | 52.8 | 53.4 | 52.15 | 53 |
| 06/10/2002 | 53.1 | 54 | 52.85 | 53.2 |
| 06/11/2002 | 53.6 | 55.3 | 53.6 | 55.15 |
| 06/12/2002 | 54.55 | 55.15 | 54.25 | 54.25 |
| 06/13/2002 | 54.65 | 55.6 | 54.5 | 54.95 |
| 06/14/2002 | 54.3 | 54.7 | 52.65 | 53.6 |
| 06/17/2002 | 53.6 | 55.25 | 53.05 | 55.15 |
| 06/18/2002 | 55.5 | 56.5 | 54.9 | 55.9 |
| 06/19/2002 | 55.6 | 55.8 | 55 | 55.7 |
| 06/20/2002 | 55.35 | 56.05 | 54.5 | 54.8 |
| 06/21/2002 | 54.05 | 54.4 | 52.5 | 52.7 |
| 06/24/2002 | 52.8 | 53.15 | 50.5 | 51.7 |
| 06/25/2002 | 52.55 | 53.25 | 52.25 | 53.05 |
| 06/26/2002 | 50.35 | 53.3 | 50.2 | 53.15 |
| 06/27/2002 | 53.6 | 54 | 52.6 | 53.75 |
| 06/28/2002 | 54.35 | 55 | 53.6 | 54.8 |
| 07/01/2002 | 54.05 | 55.45 | 53.85 | 55.25 |
| 07/02/2002 | 54.55 | 54.9 | 53 | 53.15 |
| 07/03/2002 | 53 | 54.05 | 51.55 | 52 |
| 07/04/2002 | 52.95 | 53.2 | 51.3 | 52.5 |
| 07/05/2002 | 52.5 | 53.8 | 52.5 | 53.75 |
| 07/08/2002 | 53.3 | 54.75 | 53.15 | 53.95 |
| 07/09/2002 | 53.65 | 54.35 | 52.35 | 53.4 |
| 07/10/2002 | 52.3 | 52.95 | 49.75 | 50 |
| 07/11/2002 | 47.7 | 48.15 | 45.2 | 45.5 |
| 07/12/2002 | 47.05 | 47.6 | 45.15 | 46.53 |
| 07/15/2002 | 46.55 | 47.45 | 44.62 | 44.62 |
| 07/16/2002 | 45.7 | 45.7 | 41.36 | 42.52 |
| 07/17/2002 | 41.36 | 46.33 | 40.99 | 45.74 |
| 07/18/2002 | 46.46 | 48.28 | 45.74 | 46.41 |
| 07/19/2002 | 46.4 | 46.41 | 42.87 | 42.87 |
| 07/22/2002 | 42.4 | 43.07 | 40.48 | 40.48 |
| 07/23/2002 | 41.01 | 42.4 | 38.95 | 39.9 |
| 07/24/2002 | 39.05 | 40.75 | 36.33 | 40 |
| 07/25/2002 | 42.9 | 42.96 | 40.31 | 41.7 |
| 07/26/2002 | 41.5 | 42.2 | 39.39 | 41.06 |
| 07/29/2002 | 41.89 | 44.25 | 40.52 | 44.25 |
| 07/30/2002 | 45.48 | 45.74 | 43.6 | 44.36 |
| 07/31/2002 | 45 | 46.45 | 42.07 | 44.4 |
| 08/01/2002 | 44.6 | 45.2 | 40.2 | 40.44 |
| 08/02/2002 | 40.99 | 41.94 | 39.7 | 41.54 |
| 08/05/2002 | 41.9 | 41.9 | 38.07 | 38.07 |
| 08/06/2002 | 38.09 | 42.36 | 38 | 41.45 |
| 08/07/2002 | 41.45 | 42.7 | 39.77 | 39.96 |
| 08/08/2002 | 41 | 42.17 | 40.38 | 41.64 |
| 08/09/2002 | 42.4 | 42.85 | 40.65 | 42.47 |
| 08/12/2002 | 42 | 42.39 | 40.12 | 40.81 |
| 08/13/2002 | 41.06 | 41.4 | 39.75 | 41 |
| 08/14/2002 | 40 | 41.5 | 39.9 | 39.9 |
| 08/15/2002 | 41 | 42.69 | 40.9 | 42.4 |
| 08/16/2002 | 42.4 | 42.9 | 40.55 | 42.36 |
| 08/19/2002 | 42.3 | 44.69 | 42.01 | 44.69 |
| 08/20/2002 | 44.06 | 44.86 | 43.28 | 43.94 |
| 08/21/2002 | 44.15 | 45.5 | 43.77 | 44.4 |
| 08/22/2002 | 45.08 | 46.29 | 44.83 | 45.85 |
| 08/23/2002 | 45.89 | 46.4 | 45.15 | 45.15 |
| 08/26/2002 | 44.87 | 45.8 | 43.79 | 43.79 |
| 08/27/2002 | 44.5 | 46 | 44.1 | 46 |
| 08/28/2002 | 46.5 | 46.95 | 44.3 | 44.3 |
| 08/29/2002 | 44.58 | 45.7 | 43.79 | 44.6 |
| 08/30/2002 | 45.1 | 46.4 | 44.9 | 45.87 |
| 09/02/2002 | 45.49 | 45.8 | 44.11 | 44.65 |
| 09/03/2002 | 44.53 | 45.73 | 43.61 | 43.67 |
| 09/04/2002 | 43.2 | 46.32 | 42.75 | 45.54 |
| 09/05/2002 | 45.83 | 46.15 | 43.82 | 45.49 |
| 09/06/2002 | 45.71 | 46.8 | 44.5 | 46.78 |
| 09/09/2002 | 46.55 | 47.1 | 46 | 46.11 |
| 09/10/2002 | 46.5 | 48.24 | 46.5 | 48.2 |
| 09/11/2002 | 48.2 | 48.95 | 47.52 | 48.2 |
| 09/12/2002 | 47.5 | 47.8 | 45.81 | 46.2 |
| 09/13/2002 | 45.7 | 46.53 | 44.9 | 46.05 |
| 09/16/2002 | 46.15 | 46.5 | 45.17 | 45.57 |
| 09/17/2002 | 46.8 | 47.78 | 45.56 | 45.8 |
| 09/18/2002 | 44.55 | 45.8 | 43.66 | 44.35 |
| 09/19/2002 | 44.45 | 44.45 | 43.1 | 43.13 |
| 09/20/2002 | 43 | 43.29 | 41 | 41.45 |
| 09/23/2002 | 41.55 | 42.68 | 40.36 | 40.84 |
| 09/24/2002 | 40.8 | 40.97 | 39.03 | 39.98 |
| 09/25/2002 | 39.3 | 42.08 | 39.2 | 40.88 |
| 09/26/2002 | 41.55 | 43.05 | 41.2 | 43.05 |
| 09/27/2002 | 42.8 | 43.35 | 41.67 | 42.52 |
| 09/30/2002 | 41.32 | 41.36 | 39.15 | 40.6 |
| 10/01/2002 | 41 | 41.5 | 39.6 | 41.18 |
| 10/02/2002 | 42.02 | 43.8 | 42.02 | 43.8 |
| 10/03/2002 | 43.3 | 43.3 | 41.78 | 42 |
| 10/04/2002 | 41.85 | 42.4 | 40.51 | 41.05 |
| 10/07/2002 | 40 | 40.9 | 39.61 | 40.03 |
| 10/08/2002 | 40.4 | 41.3 | 38.6 | 38.69 |
| 10/09/2002 | 39.35 | 39.88 | 38.65 | 39 |
| 10/10/2002 | 38.76 | 40.62 | 38.27 | 40.35 |
| 10/11/2002 | 39.99 | 42.39 | 39.55 | 42.39 |
| 10/14/2002 | 39 | 42.85 | 39 | 41.7 |
| 10/15/2002 | 42.5 | 44.2 | 42.2 | 44.2 |
| 10/16/2002 | 43.15 | 45.4 | 42.75 | 43.81 |
| 10/17/2002 | 44.66 | 45.84 | 44.56 | 45.84 |
| 10/18/2002 | 46.61 | 46.63 | 44.21 | 45.71 |
| 10/21/2002 | 45.2 | 46.29 | 44.66 | 45.64 |
| 10/22/2002 | 45.89 | 47.1 | 45.32 | 46.19 |
| 10/23/2002 | 46.7 | 46.8 | 44.29 | 44.4 |
| 10/24/2002 | 45.2 | 45.91 | 44.32 | 44.75 |
| 10/25/2002 | 44.6 | 45.39 | 44.05 | 45.14 |
| 10/28/2002 | 45.9 | 46.78 | 45.59 | 46.15 |
| 10/29/2002 | 46.14 | 46.62 | 44.35 | 44.71 |
| 10/30/2002 | 45.27 | 45.5 | 44.25 | 45.5 |
| 10/31/2002 | 45.3 | 47.2 | 45.25 | 46.88 |
| 11/01/2002 | 46.2 | 46.6 | 45 | 45.59 |
| 11/04/2002 | 46.53 | 47.2 | 46.01 | 46.93 |
| 11/05/2002 | 46.42 | 47.55 | 45.91 | 47.25 |
| 11/06/2002 | 47.95 | 47.95 | 45.52 | 46 |
| 11/07/2002 | 45.81 | 46.8 | 45.15 | 45.4 |
| 11/08/2002 | 45 | 46.07 | 44.61 | 44.84 |
| 11/11/2002 | 44.28 | 45.2 | 44 | 44.77 |
| 11/12/2002 | 44.7 | 45.85 | 44.13 | 44.9 |
| 11/13/2002 | 44.7 | 45.27 | 43.86 | 45.14 |
| 11/14/2002 | 45.24 | 46.91 | 44.32 | 46.44 |
| 11/15/2002 | 46.63 | 46.95 | 45.92 | 46.23 |
| 11/18/2002 | 46.2 | 46.89 | 46.11 | 46.38 |
| 11/19/2002 | 45.79 | 46.38 | 45.5 | 46.29 |
| 11/20/2002 | 46.4 | 46.7 | 44.7 | 45.44 |
| 11/21/2002 | 46.22 | 46.79 | 44.87 | 46.47 |
| 11/22/2002 | 46 | 46.09 | 44.06 | 44.76 |
| 11/25/2002 | 44.8 | 44.92 | 43.66 | 43.79 |
| 11/26/2002 | 43.86 | 44.36 | 42.58 | 42.77 |
| 11/27/2002 | 43.4 | 44.75 | 42.06 | 44.75 |
| 11/28/2002 | 44.75 | 45.19 | 43.9 | 44.12 |
| 11/29/2002 | 44.3 | 45 | 43.8 | 44.16 |
| 12/02/2002 | 44.8 | 45.35 | 43.2 | 43.32 |
| 12/03/2002 | 43.49 | 43.93 | 41.27 | 41.42 |
| 12/04/2002 | 41.42 | 42.32 | 41.15 | 42.31 |
| 12/05/2002 | 42.51 | 44 | 41.03 | 41.74 |
| 12/06/2002 | 41.84 | 42.4 | 40.22 | 41.5 |
| 12/09/2002 | 42.7 | 42.7 | 40.61 | 41.23 |
| 12/10/2002 | 40.69 | 41.92 | 40.62 | 41.92 |
| 12/11/2002 | 41.92 | 42.85 | 41.58 | 42.76 |
| 12/12/2002 | 42.4 | 42.98 | 41.21 | 41.45 |
| 12/13/2002 | 41.5 | 41.58 | 40.11 | 40.89 |
| 12/16/2002 | 40.4 | 42.48 | 40.15 | 42.31 |
| 12/17/2002 | 42.95 | 42.95 | 40.75 | 40.95 |
| 12/18/2002 | 40.9 | 42.34 | 40.47 | 41.51 |
| 12/19/2002 | 41.91 | 42.45 | 40.4 | 41.1 |
| 12/20/2002 | 41.1 | 42.31 | 40.38 | 40.56 |
| 12/23/2002 | 41.05 | 41.94 | 40.92 | 41.61 |
| 12/24/2002 | 42 | 42 | 40.58 | 40.86 |
| 12/25/2002 | 40.86 | 40.86 | 40.86 | 40.86 |
| 12/26/2002 | 40.86 | 40.86 | 40.86 | 40.86 |
| 12/27/2002 | 40.25 | 41.5 | 40.22 | 40.62 |
| 12/30/2002 | 41.29 | 41.59 | 40.46 | 41.5 |
| 12/31/2002 | 41.53 | 42.5 | 41.1 | 42.43 |