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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.175
CLOSE 26.152

Low

LOW 21.42

High

HIGH 29.57
DATEOPENHIGHLOWCLOSE
01/02/201428.8728.9728.0928.09
01/03/201428.1928.5328.0228.47
01/06/201428.4428.628.2628.33
01/07/201428.4128.528.2428.43
01/08/201428.4628.4628.0628.42
01/09/201428.2628.3927.8927.95
01/10/20142828.2527.7828.22
01/13/201428.2928.528.1328.5
01/14/201428.2228.3228.0828.3
01/15/201428.3428.3827.9928.3
01/16/201427.8928.1827.0627.25
01/17/201427.3727.4327.0727.33
01/20/201427.3927.4827.0227.36
01/21/201427.3727.527.2227.25
01/22/201427.3327.3926.8326.83
01/23/201426.826.8426.1726.17
01/24/201426.126.3225.0125.01
01/27/20142525.724.9125.51
01/28/201425.725.9125.6125.74
01/29/20142626.5125.4125.8
01/30/201425.7525.9125.4125.74
01/31/201425.725.8424.8425.56
02/03/201425.5825.8225.2625.35
02/04/201425.1326.1725.1126.01
02/05/201425.9226.325.826.01
02/06/201426.1426.6726.0426.51
02/07/201426.5126.826.3326.7
02/10/201426.7426.9226.6326.7
02/11/201426.827.0326.7226.86
02/12/201426.8927.0726.6726.83
02/13/201426.7826.8326.5826.7
02/14/201426.826.826.526.78
02/17/201426.7726.826.526.66
02/18/201426.7926.826.126.18
02/19/201425.6826.1325.5726.05
02/20/201425.826.4225.726.42
02/21/201426.5826.6126.3626.6
02/24/201426.5326.7926.526.79
02/25/201426.726.9226.6826.75
02/26/201426.726.826.6326.75
02/27/201426.7326.8126.326.7
02/28/201426.7126.826.426.72
03/03/201426.4126.4625.9525.95
03/04/201426.2526.6626.126.66
03/05/20142727.9226.6327.83
03/06/201427.8328.0827.6227.91
03/07/201427.9428.527.928.01
03/10/20142828.3327.928.11
03/11/201428.1728.227.627.71
03/12/201427.5727.6727.3727.58
03/13/201427.6527.7426.9727.14
03/14/201427.0327.0826.2926.61
03/17/201426.5527.0426.4727.04
03/18/20142727.6226.927.46
03/19/201427.4527.6627.2727.46
03/20/201427.227.6127.0227.61
03/21/201427.6227.8427.4527.56
03/24/201427.527.6426.9527.11
03/25/201427.2227.4827.1227.31
03/26/201427.3327.7927.2927.68
03/27/201427.5927.7527.4827.72
03/28/201427.8228.2527.7428.22
03/31/201428.2628.3228.0228.09
04/01/201428.1328.3627.9528.36
04/02/201428.328.7428.1428.61
04/03/201428.5929.0528.5128.81
04/04/201428.8529.1328.8229.01
04/07/201428.9129.5728.8529.16
04/08/201429.229.2428.0729
04/09/20142929.2228.8829.02
04/10/201428.929.1628.6828.83
04/11/201428.628.7928.3828.39
04/14/201428.3528.5128.0728.37
04/15/201428.428.5828.1528.29
04/16/201428.528.6828.4128.6
04/17/201428.7328.8528.5828.82
04/22/201428.8729.328.7629.2
04/23/201429.2129.2528.8628.99
04/24/201428.2928.3727.6928.05
04/25/20142828.127.627.68
04/28/201427.792827.5527.84
04/29/201427.928.2127.7228.17
04/30/201428.128.2327.928.03
05/01/201428.0328.0328.0328.03
05/02/201427.427.426.6926.78
05/05/201426.8326.926.3926.76
05/06/201426.7526.7725.9326.18
05/07/201426.2326.5826.1426.5
05/08/201426.5827.0826.4226.99
05/09/201426.9126.9826.4226.56
05/12/201426.6226.8526.5126.82
05/13/201426.826.826.626.68
05/14/201426.7526.7526.426.53
05/15/201426.626.7126.1726.22
05/16/201426.2626.6226.2426.62
05/19/201426.6427.0126.526.9
05/20/201426.9526.9926.6126.78
05/21/201426.7926.7926.5126.66
05/22/201426.726.8526.6526.78
05/23/201426.8227.2126.7526.96
05/26/20142727.2126.9827.12
05/27/201427.1427.1426.9226.96
05/28/201426.922726.5926.92
05/29/201426.942726.827
05/30/201426.992726.6326.67
06/02/201426.7226.826.5426.67
06/03/201426.7226.7426.3426.34
06/04/201426.3626.426.0226.39
06/05/201426.4527.1526.426.99
06/06/2014272726.4526.78
06/09/201426.8526.8526.5926.83
06/10/201426.8527.0526.726.99
06/11/20142727.126.7126.73
06/12/201426.8526.9226.5326.53
06/13/201426.5526.5626.0226.25
06/16/201426.1826.2425.8725.96
06/17/201426.0526.3225.9126.31
06/18/201426.2626.452626.2
06/19/201426.3826.5526.2726.33
06/20/201426.3926.5526.2326.29
06/23/201426.2926.3726.0726.28
06/24/201426.2926.4126.1826.35
06/25/201426.3327.0426.3126.88
06/26/201426.9527.2426.6626.99
06/27/201426.9727.4926.9527.16
06/30/201427.1727.2526.8526.94
07/01/201427.1227.3526.6527.32
07/02/201427.3728.2527.3127.88
07/03/201427.792827.6527.96
07/04/201427.8528.0527.7327.75
07/07/201427.6527.7427.3227.32
07/08/201427.4627.5927.0527.13
07/09/201427.2327.327.0627.21
07/10/201427.127.226.6626.78
07/11/20142727.2326.9127.06
07/14/201427.0527.4827.0527.41
07/15/201427.327.4927.0527.08
07/16/201427.1527.6727.1327.59
07/17/201427.728.0827.2427.3
07/18/201427.227.426.9127.4
07/21/201427.3727.3726.926.99
07/22/201427.0527.3626.8827.33
07/23/201427.2927.8527.2627.58
07/24/201427.5227.8327.3227.63
07/25/201427.5527.5726.9227.03
07/28/201427.1527.2326.7226.98
07/29/20142727.3226.8727.12
07/30/201427.1127.5127.0327.13
07/31/201427.1827.2925.7525.83
08/01/201425.9325.9825.1325.75
08/04/201425.826.3225.7726.11
08/05/201426.1426.3926.0726.24
08/06/201426.0526.2525.4726.18
08/07/201426.0926.3925.8125.84
08/08/201425.6326.0825.5325.91
08/11/201426.0526.1825.8226.08
08/12/20142626.0525.7225.83
08/13/201425.9526.1125.8226
08/14/201425.926.1925.7926.06
08/15/201426.0526.425.8925.93
08/18/201426.0626.4726.0626.45
08/19/201426.4926.6326.3926.58
08/20/201426.5226.5526.226.33
08/21/201426.3226.6526.0326.65
08/22/201426.6226.6326.2526.39
08/25/201426.5626.7526.4526.62
08/26/201426.626.9826.5726.85
08/27/201426.826.9526.5626.6
08/28/201426.6126.6526.3626.5
08/29/201426.526.5526.0226.39
09/01/201426.3926.426.126.31
09/02/201426.3126.3326.1226.26
09/03/201426.326.7526.2426.31
09/04/201426.326.826.1626.7
09/05/201426.726.726.0826.18
09/08/201426.226.272626.17
09/09/201426.126.2826.126.11
09/10/201426.226.2225.8926.15
09/11/201426.226.2625.8325.92
09/12/2014262625.6225.78
09/15/201425.7825.825.4425.47
09/16/201425.4925.4925.1225.37
09/17/201425.4825.7625.4625.67
09/18/201425.725.8225.5325.82
09/19/201425.9625.9625.6125.81
09/22/201425.7525.9225.525.71
09/23/201425.725.7125.0825.15
09/24/201425.225.3224.9825.3
09/25/201425.325.4224.5124.54
09/26/201424.6324.7424.3924.56
09/29/201424.5924.724.224.32
09/30/201424.424.6524.3624.46
10/01/201424.4624.523.7423.74
10/02/201423.6923.923.223.2
10/03/201423.523.7223.1923.36
10/06/201423.523.7923.3723.64
10/07/201423.6523.823.4523.5
10/08/201423.523.6223.1223.23
10/09/201423.523.522.8122.89
10/10/201423.1523.422.8322.96
10/13/201422.8122.9522.4722.58
10/14/201422.4522.9322.2222.87
10/15/201422.822.922.0722.09
10/16/201422.3622.7821.4222.22
10/17/201422.523.1822.223.15
10/20/201423.1123.1722.4322.56
10/21/201422.4723.0922.4722.93
10/22/201422.8422.9722.6322.96
10/23/201422.8623.0522.4722.98
10/24/201422.9322.9722.6422.65
10/27/201422.7322.8222.2922.45
10/28/201422.5923.2322.5723.16
10/29/201423.2223.3223.0123.14
10/30/201423.2223.2722.4323.04
10/31/201423.3223.4522.8623.37
11/03/201423.3423.4923.1523.17
11/04/201423.1723.5223.0723.08
11/05/201423.2223.7523.223.67
11/06/201423.6624.2423.5924
11/07/201424.1324.1323.4423.57
11/10/201423.623.7823.523.75
11/11/201423.824.0723.7724.04
11/12/201424.0324.1223.6323.65
11/13/201423.8124.1523.6123.91
11/14/201423.9624.0823.824.04
11/17/201423.924.2123.8124.15
11/18/201424.1924.6424.1224.55
11/19/201424.5724.8224.3924.7
11/20/201424.6524.6724.2624.55
11/21/201424.625.3324.5625.3
11/24/201425.3425.7625.325.67
11/25/201425.6525.8825.3925.53
11/26/201425.525.6925.4125.47
11/27/201425.5625.5625.3225.55
11/28/201425.6425.6425.2825.45
12/01/201425.3525.5625.1425.42
12/02/201425.5225.5625.1925.38
12/03/201425.2925.3124.6825.12
12/04/201425.1225.224.3424.34
12/05/201424.6225.1124.4525.07
12/08/201424.9625.0524.7324.73
12/09/201424.4524.4823.7123.71
12/10/201423.8123.9923.3723.49
12/11/201423.5723.8723.4623.63
12/12/201423.523.5123.0823.16
12/15/201423.0823.3922.5622.56
12/16/201422.7423.2522.2523.22
12/17/201422.9123.5922.7823.49
12/18/201423.824.4223.5524.42
12/19/201424.6124.6724.0124.33
12/22/201424.3224.6724.2524.48
12/23/201424.525.124.4225.1
12/24/201425.0825.124.8624.87
12/29/20142525.2324.7125.23
12/30/201425.1725.324.9724.97
12/31/201424.9625.324.9625.3