Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Carrefour S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CA.PA: Carrefour S.A. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.6304
CLOSE 16.6259

Low

LOW 12.87

High

HIGH 19.85
DATEOPENHIGHLOWCLOSE
01/02/201217.5718.1217.518.12
01/03/201218.2118.3117.7618.31
01/04/201218.218.2917.5617.59
01/05/201217.517.5516.6816.82
01/06/201216.8817.1816.5716.61
01/09/201216.7216.9516.516.61
01/10/201216.6316.9516.5716.85
01/11/201216.816.9716.6116.74
01/12/201216.7516.8116.4516.63
01/13/201216.7317.0216.516.76
01/16/201216.716.7816.2716.58
01/17/201216.7917.1416.7216.99
01/18/201217.0717.5416.8717.46
01/19/201217.2517.9116.8917.26
01/20/201217.3517.3516.8717
01/23/201216.9517.0516.7417.05
01/24/201217.0217.1516.7616.92
01/25/20121717.0816.7416.89
01/26/201217.0518.3117.0318.15
01/27/201217.9918.6217.8818.26
01/30/201218.218.2917.4517.51
01/31/201217.7217.7217.0717.45
02/01/201217.5717.9817.5117.9
02/02/201218.0718.1517.8117.92
02/03/201217.8618.417.8418.39
02/06/201218.3218.417.9118.34
02/07/201218.2618.3317.918.22
02/08/201218.218.3618.0418.31
02/09/201218.3618.4418.0518.14
02/10/20121818.117.5917.67
02/13/201217.817.8717.5517.68
02/14/201217.5817.8317.2617.36
02/15/201217.517.6817.2317.35
02/16/201217.2817.3617.1317.36
02/17/201217.5318.0817.4417.95
02/20/201218.0918.3317.9318.28
02/21/201218.3218.351818.3
02/22/201218.2318.2517.9217.92
02/23/201217.9518.1117.7117.83
02/24/201217.9518.4317.9218.32
02/27/201218.2418.2717.7117.91
02/28/201217.9318.417.8718.3
02/29/201218.3919.118.3818.82
03/01/201218.8218.9218.5318.87
03/02/201218.918.9718.6118.88
03/05/201218.7918.8118.5118.7
03/06/201218.5818.5817.7417.74
03/07/201217.6817.9617.4117.62
03/08/201217.517.7517.1917.72
03/09/201217.7918.917.7118.65
03/12/201218.5218.6718.4518.59
03/13/201218.6919.1418.6419.04
03/14/201219.1719.2318.8318.92
03/15/201218.91918.818.88
03/16/201218.8819.3418.8219.34
03/19/201219.2419.2518.9119
03/20/201218.9719.2218.9519.01
03/21/201219.0819.218.618.68
03/22/201218.618.6518.0618.25
03/23/201218.318.5718.1518.4
03/26/201218.4618.4918.218.44
03/27/201218.518.7918.3218.33
03/28/201218.2618.4418.118.11
03/29/201218.0118.1117.6617.69
03/30/201217.818.1317.7817.98
04/02/201217.9618.1417.6518.14
04/03/201218.1718.5117.7717.77
04/04/201217.6117.717.0517.06
04/05/201217.0817.216.8617.11
04/10/201216.8316.8616.3116.31
04/11/201216.516.521616.08
04/12/201216.2216.581616.17
04/13/201216.1116.1415.4915.55
04/16/201215.515.6715.2515.41
04/17/201215.7316.1515.5516.11
04/18/201216.0316.1615.7215.77
04/19/201215.8816.0515.4115.41
04/20/201215.4115.515.0415.22
04/23/20121515.0614.5314.58
04/24/201214.7115.0514.5614.95
04/25/201215.0215.4714.9415.42
04/26/201215.4315.5815.215.51
04/27/201215.2415.5915.0615.54
04/30/201215.5415.6915.115.18
05/02/201215.3215.414.8614.95
05/03/201214.9615.0614.6814.75
05/04/201214.6914.7514.314.32
05/07/201214.2414.6913.8214.6
05/08/201214.4914.5714.1914.25
05/09/201214.314.3913.9614.18
05/10/201214.2914.5814.1314.53
05/11/201214.4414.4914.0614.36
05/14/201214.214.2513.9314
05/15/201214.1214.1613.7313.81
05/16/201213.6614.0913.5113.91
05/17/201213.9713.9713.5613.6
05/18/201213.4113.9713.3813.81
05/21/201213.5513.9913.5413.91
05/22/201213.9414.113.6413.93
05/23/201214.2714.7314.2114.4
05/24/201214.3714.4914.0114.2
05/25/201214.1714.7314.1714.46
05/28/201214.5114.6514.2414.27
05/29/201214.2614.5514.2614.49
05/30/201214.2314.5114.0514.12
05/31/201214.0814.3813.8513.95
06/01/201213.7814.0313.5613.71
06/04/201213.5513.9713.5113.79
06/05/201213.7714.2613.6614.2
06/06/201214.0314.3313.8814.16
06/07/201214.1314.2313.8613.91
06/08/201213.713.9313.6613.87
06/11/201214.1614.4413.813.82
06/12/201213.8314.0213.7313.83
06/13/201213.8113.8613.4813.57
06/14/201213.4513.7613.4313.68
06/15/201213.7514.4913.7414.49
06/18/201214.6614.8313.9714.03
06/19/201213.9314.313.7314.27
06/20/201214.3514.4614.214.42
06/21/201214.2714.6514.1414.41
06/22/201214.2814.5514.2214.43
06/25/201214.2914.3713.8914.02
06/26/201214.0814.1813.8613.9
06/27/201213.9714.0713.814.06
06/28/201214.0714.1613.9114.04
06/29/201214.3814.614.1814.55
07/02/201214.5414.8214.4314.72
07/03/201214.7615.0114.6914.96
07/04/201214.514.5114.114.22
07/05/201214.1914.2913.7813.85
07/06/201213.7713.8713.4913.51
07/09/201213.5113.5613.0113.07
07/10/201213.0913.3813.0213.18
07/11/201213.0813.6312.8713.2
07/12/201213.8514.2913.5714.12
07/13/201214.214.5714.0614.55
07/16/201214.6314.914.3514.49
07/17/201214.5514.5913.9914.1
07/18/201214.1614.4414.0814.18
07/19/201214.2114.3914.1414.24
07/20/201214.214.2713.9213.95
07/23/201213.8213.8813.3213.36
07/24/201213.3913.5813.3513.39
07/25/201213.3613.7213.3413.46
07/26/201213.514.1513.4114.02
07/27/201214.0814.2813.814.19
07/30/201214.314.7514.1814.65
07/31/201214.6614.7214.5114.59
08/01/201214.5114.7414.4914.73
08/02/201214.6615.0314.3114.31
08/03/201214.2514.914.1914.9
08/06/201214.915.6214.7615.61
08/07/201215.3816.1615.3716.09
08/08/20121616.1115.6815.81
08/09/201215.8516.0215.7216
08/10/201215.9515.9515.5515.74
08/13/201215.7115.9215.6815.77
08/14/201215.8216.0215.6715.92
08/15/201215.9115.9115.715.78
08/16/201215.816.2415.7516.24
08/17/201216.2416.2716.1416.24
08/20/201216.2416.2615.9816.05
08/21/201216.0816.3916.0816.38
08/22/201216.2116.3616.1416.23
08/23/201216.3116.3615.815.86
08/24/201215.9516.1515.8516.1
08/27/201216.116.3315.9916.33
08/28/201216.1716.2315.9716
08/29/20121616.0915.7515.75
08/30/201216.517.6716.2916.81
08/31/201216.7616.9716.4816.67
09/03/201216.6416.8816.516.88
09/04/201216.9716.9716.3616.43
09/05/201216.4116.4616.1516.29
09/06/201216.31716.316.98
09/07/20121717.3316.9716.99
09/10/201216.917.0116.7616.86
09/11/201216.7517.0216.5417
09/12/201217.0917.416.8817.25
09/13/201217.217.2516.8116.81
09/14/201217.217.4617.0717.42
09/17/201217.3817.417.0817.08
09/18/201217.0117.2316.8817.09
09/19/201217.1817.417.0817.4
09/20/201217.2617.3917.1417.24
09/21/201217.3417.4517.217.42
09/24/201217.3517.3917.1117.15
09/25/201217.1517.417.0917.39
09/26/201217.0417.1116.4216.42
09/27/201216.516.6116.3416.45
09/28/201216.6116.6116.0616.14
10/01/201216.0316.515.9416.34
10/02/201216.1816.7316.1116.59
10/03/201216.5516.6716.2416.36
10/04/201216.4216.516.0716.11
10/05/201216.1716.6315.9416.16
10/08/201216.0216.0915.8715.99
10/09/201216.0616.1115.7115.71
10/10/201215.7516.1615.6815.99
10/11/201216.7616.8916.4716.58
10/12/201216.4716.516.216.23
10/15/201216.2916.4516.2316.23
10/16/201216.3316.5316.1716.51
10/17/201216.6917.1516.6617.09
10/18/201217.2817.3617.1517.34
10/19/201218.318.7818.1318.36
10/22/201218.3618.6918.1118.32
10/23/201218.2918.417.6717.83
10/24/201217.8217.9817.5917.86
10/25/201217.8218.1717.817.84
10/26/201217.9518.5517.9318.49
10/29/201218.718.7218.3618.36
10/30/201218.3118.9318.3118.83
10/31/201218.7718.9518.5618.64
11/01/201218.719.0118.6218.91
11/02/201218.9919.0818.6819.02
11/05/201218.951918.7418.77
11/06/201218.7819.0118.6518.88
11/07/20121919.0918.4118.41
11/08/201218.4918.5618.2918.31
11/09/201218.3818.6818.1518.67
11/12/201218.7118.7218.3418.34
11/13/201218.3118.3417.918.11
11/14/201218.0218.3117.818.05
11/15/201217.9518.1117.7717.88
11/16/201217.818.0317.5817.58
11/19/201217.7218.1417.6818.13
11/20/201218.318.6718.2518.65
11/21/201218.6119.0618.5818.95
11/22/201219.0819.0818.818.9
11/23/201218.9818.9818.4718.85
11/26/201218.7818.9818.5418.59
11/27/201218.8218.9518.7318.83
11/28/201218.6818.8918.5418.8
11/29/201218.9219.2618.8619.25
11/30/201219.1719.418.9918.99
12/03/201219.1119.1318.6118.87
12/04/201218.7519.0118.6418.86
12/05/201219.0719.261919.14
12/06/201219.2919.3919.0919.29
12/07/201219.319.3919.1119.18
12/10/201219.2219.3619.0119.31
12/11/201219.3519.6619.2519.58
12/12/201219.5519.5818.519.41
12/13/201219.4319.4519.0919.21
12/14/201219.0119.2319.0119.2
12/17/201219.219.4919.1519.31
12/18/201219.4319.5819.3119.58
12/19/201219.3219.4519.2519.41
12/20/201219.3519.3719.1419.2
12/21/201219.219.4219.1619.32
12/24/201219.4219.5819.3319.58
12/27/201219.5119.8519.519.63
12/28/201219.6919.719.2119.26
12/31/201219.1519.5219.1319.34