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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.5612
CLOSE 23.5344

Low

LOW 20.9

High

HIGH 26.74
DATEOPENHIGHLOWCLOSE
01/04/201626.3426.525.826.01
01/05/201626.0626.2225.6326.02
01/06/201625.9725.9925.325.57
01/07/201624.9525.4824.7225.32
01/08/201625.3225.7125.0225.15
01/11/201625.1525.3724.8224.82
01/12/201624.8425.3624.8225.09
01/13/201625.3625.9625.1725.3
01/14/201625.2325.2324.4124.96
01/15/201625.0525.2124.3324.62
01/18/201624.5625.0324.0624.11
01/19/201624.5324.6424.1724.26
01/20/201623.8123.8123.1723.4
01/21/201623.4323.9123.2423.8
01/22/201624.2625.3324.225.3
01/25/201625.4425.4524.8525.01
01/26/201624.6425.1924.3825
01/27/201624.9725.2824.825.28
01/28/201625.2225.4224.8825.3
01/29/201625.5626.2325.4426.23
02/01/201626.3526.5526.0926.5
02/02/201626.526.5626.0926.27
02/03/201626.1326.2324.9925.15
02/04/201625.4525.524.6824.92
02/05/201624.8925.224.6724.76
02/08/201624.882524.0824.24
02/09/201624.2424.4923.3123.53
02/10/201623.6724.0523.2623.63
02/11/201623.3223.3322.2522.3
02/12/201622.5422.7622.3922.63
02/15/201622.9123.6522.7123.38
02/16/201623.5823.6723.0823.29
02/17/201623.3223.9623.2923.79
02/18/201623.9624.123.6523.79
02/19/201623.8423.8523.3323.52
02/22/201623.6924.2323.6324.09
02/23/201623.972423.6723.7
02/24/201623.7823.8622.8223.05
02/25/201623.4123.5523.2823.4
02/26/201623.7124.6223.724.23
02/29/201624.1224.423.7624.4
03/01/201624.3624.9524.2624.92
03/02/201624.9925.2324.7224.98
03/03/201624.9925.0424.7124.87
03/04/201624.9226.724.8626.4
03/07/201626.2526.2525.6425.99
03/08/201625.8225.9225.5325.73
03/09/201625.7725.8825.2525.33
03/10/201625.5225.5223.3523.68
03/11/201624.0924.2523.5523.85
03/14/201623.9524.6423.8624.51
03/15/201624.3224.3923.8524
03/16/201624.1224.1523.6823.8
03/17/201624.0424.1823.3124.06
03/18/201624.0224.3823.8323.88
03/21/201623.824.0623.5923.83
03/22/201623.6623.9623.3623.91
03/23/20162424.2623.823.93
03/24/201623.823.823.4123.51
03/29/201623.5723.8923.4323.51
03/30/201623.6924.6423.5924.4
03/31/201624.3324.4524.0224.18
04/01/201624.0424.0423.3323.87
04/04/201623.8224.2523.7224.04
04/05/201623.8823.8823.0223.28
04/06/201623.2923.4922.9523.3
04/07/201623.2823.5323.223.34
04/08/201623.4223.623.323.56
04/11/201623.624.3923.4624.16
04/12/201624.2524.4924.0124.39
04/13/201624.5525.2624.5425.13
04/14/201625.2425.3324.9725.15
04/15/201625.626.6225.5626.11
04/18/201625.926.0625.7125.96
04/19/201625.9626.4725.9326.25
04/20/201626.1226.4326.0826.4
04/21/201626.3626.7426.2526.49
04/22/201626.3426.7226.2826.48
04/25/201626.3226.4825.7125.9
04/26/201625.9226.2925.6425.75
04/27/201625.6725.925.6225.75
04/28/201625.525.7825.0225.77
04/29/201625.4625.6124.7524.75
05/02/201624.6624.924.5924.9
05/03/201624.7924.924.1124.25
05/04/201624.0624.323.8823.91
05/05/201623.9224.4223.823.9
05/06/201623.7424.0923.6523.9
05/09/201623.9824.4623.9224.05
05/10/201624.224.7824.1824.38
05/11/201624.2524.412424.14
05/12/20162424.8223.9224.2
05/13/201624.0424.5523.9224.5
05/16/201624.3324.4224.1624.37
05/17/201624.424.7323.9524.22
05/18/201624.2224.5924.1624.53
05/19/201624.5324.5323.9523.98
05/20/201624.2224.5124.1824.4
05/23/201623.7923.823.3223.58
05/24/201623.6424.3323.424.21
05/25/201624.3624.4724.1724.38
05/26/201624.3324.624.3224.47
05/27/201624.4724.4924.2424.38
05/30/201624.3924.5324.3624.49
05/31/201624.5524.5524.2924.35
06/01/201624.3124.4623.9424.08
06/02/201624.124.2923.9824.18
06/03/201624.2424.624.0724.34
06/06/201624.2924.4924.2624.26
06/07/201624.3424.6724.3424.61
06/08/201624.5524.6324.2724.36
06/09/201624.424.4323.8923.9
06/10/201623.8523.8523.1723.2
06/13/201623.0523.1722.5722.59
06/14/201622.4822.6422.0822.16
06/15/201622.2822.6122.2222.29
06/16/201622.122.2321.722.1
06/17/201622.2222.5322.1322.24
06/20/201622.723.1722.5723.06
06/21/201623.0723.322.9223.15
06/22/201623.223.3923.0123.16
06/23/201623.2223.7423.0823.49
06/24/201621.522.4720.922.15
06/27/201621.9522.2221.0421.45
06/28/201621.922.0321.5821.62
06/29/201621.8122.0121.7121.96
06/30/201621.9222.321.6122.21
07/01/201622.3422.7422.2322.5
07/04/201622.5722.6622.3922.45
07/05/201622.422.4621.8922.02
07/06/201621.8121.9221.221.3
07/07/201621.521.7521.4221.48
07/08/201621.5422.2321.4322
07/11/201622.1722.4521.9522.35
07/12/201622.3323.0622.3222.91
07/13/201622.923.0622.6522.93
07/14/201623.1923.3723.0523.18
07/15/201623.423.4122.9823.18
07/18/201623.2323.4822.9723.02
07/19/201622.9623.0422.6822.87
07/20/201622.9723.2422.9723.13
07/21/201623.0823.2922.8723.24
07/22/201623.1823.2923.0423.12
07/25/201623.1323.3223.0723.24
07/26/201623.223.3122.9723.25
07/27/201623.3923.723.323.7
07/28/201623.924.1822.3922.4
07/29/201622.5422.6722.322.41
08/01/201622.3722.3821.8122.2
08/02/201622.0922.1521.5221.59
08/03/201621.5821.7521.3721.69
08/04/201621.821.9521.621.7
08/05/201621.821.9521.621.84
08/08/201621.8822.1821.8421.93
08/09/201621.9422.3421.922.31
08/10/201622.1522.4522.1522.4
08/11/201622.522.6322.3722.62
08/12/201622.5922.7622.5822.7
08/15/201622.7522.822.5922.59
08/16/201622.522.522.1722.34
08/17/201622.4222.4522.0322.03
08/18/201622.1822.1921.9522.06
08/19/201622.0422.0721.821.93
08/22/201622.3522.6322.1622.53
08/23/201622.6623.0322.6422.8
08/24/201622.722.9922.5322.81
08/25/201622.7522.822.3122.42
08/26/201622.422.4522.1722.39
08/29/201622.2922.312222.15
08/30/201622.1622.3922.1622.28
08/31/201622.222.7722.222.57
09/01/201622.6923.0422.5822.73
09/02/201622.8723.3322.7123.25
09/05/201623.323.4523.1723.22
09/06/201623.2523.2623.0123.05
09/07/201623.1723.4322.9823.42
09/08/201623.3823.4222.8623.18
09/09/201623.1623.3122.6922.81
09/12/201622.4822.4922.2122.49
09/13/201622.6522.6622.222.25
09/14/201622.3622.3621.9522.19
09/15/201622.1122.3321.8922.08
09/16/20162222.3121.7422.14
09/19/201622.422.7622.3122.65
09/20/201622.6322.9822.5822.73
09/21/201622.9223.0822.6822.71
09/22/201622.923.6922.8723.39
09/23/201623.423.5123.2523.45
09/26/201623.3323.3322.9523.01
09/27/201623.2123.2122.7922.93
09/28/201623.0123.2522.9723.04
09/29/201623.2523.4722.9823.06
09/30/201622.7623.1522.4223.07
10/03/201623.1423.1822.923
10/04/201623.0723.522.9923.39
10/05/201623.2723.5523.1823.37
10/06/201623.4623.4923.0423.44
10/07/201623.4323.4522.9423.03
10/10/201623.0523.1822.8623.15
10/11/201623.0723.4823.0123.23
10/12/201623.3123.3323.0323.09
10/13/2016232322.6822.84
10/14/201622.8523.322.8523.16
10/17/201623.0823.182323.06
10/18/201623.1423.6323.123.47
10/19/201624.124.8423.6724.57
10/20/201624.724.7924.1724.36
10/21/201624.4224.4824.1724.32
10/24/201624.4124.4624.2624.28
10/25/201624.3524.4324.0424.28
10/26/201624.2924.332424.14
10/27/201624.0824.2523.9624.16
10/28/201623.9924.1323.7424.13
10/31/201624.0324.0723.8123.9
11/01/201623.9324.0223.6423.75
11/02/201623.6523.7523.4623.56
11/03/201623.4724.0723.4423.82
11/04/201623.7923.7923.4823.65
11/07/201623.9324.2323.8424.04
11/08/201623.924.2123.723.83
11/09/201623.1223.6623.0423.58
11/10/201623.4523.4722.4222.48
11/11/201622.5722.9222.1822.33
11/14/201622.622.621.9622.05
11/15/201622.2122.5222.2122.43
11/16/201622.522.522.1322.31
11/17/201622.322.3922.1522.38
11/18/201622.4822.5322.0822.23
11/21/201622.3722.3822.0522.18
11/22/201622.4222.6722.3922.54
11/23/201622.5622.5822.2222.34
11/24/201622.4322.4922.1222.28
11/25/201622.3122.4122.0922.4
11/28/201622.4122.4522.1422.18
11/29/201622.2122.4322.1122.2
11/30/201622.2522.3222.0722.12
12/01/201622.0822.0821.4321.56
12/02/201621.4821.6521.2421.59
12/05/201621.5521.9421.4621.92
12/06/201621.9722.121.8222.04
12/07/201622.2622.3822.0822.35
12/08/201622.422.9622.3922.89
12/09/201622.8923.4222.8923.28
12/12/201623.3423.4223.1523.23
12/13/201623.2223.523.1623.43
12/14/201623.3323.4223.0823.09
12/15/201623.1423.1422.8122.82
12/16/201622.822.8822.5822.77
12/19/201622.9222.9822.8122.86
12/20/201622.92322.7122.88
12/21/201622.8322.9222.6722.78
12/22/201622.8222.922.6622.74
12/23/201622.7922.8222.5622.6
12/27/201622.6422.6922.5622.58
12/28/201622.622.6522.522.59
12/29/201622.5122.8322.4922.73
12/30/201622.7823.0322.6222.89