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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.4474
CLOSE 16.4555

Low

LOW 14.49

High

HIGH 18.17
DATEOPENHIGHLOWCLOSE
01/02/201914.8414.8414.4914.68
01/03/201914.6615.0314.6414.97
01/04/20191515.1814.8515.13
01/07/201915.2315.315.0715.29
01/08/201915.715.8715.3715.7
01/09/201915.841615.8115.85
01/10/201915.7815.8315.4915.81
01/11/201915.7815.9515.6515.72
01/14/201915.6216.115.6216.02
01/15/201916.0716.2615.7315.91
01/16/201915.916.0515.7616.02
01/17/201916.0116.0815.8216.02
01/18/201916.4216.8216.2516.61
01/21/201916.5716.616.3616.41
01/22/201916.4516.5916.2516.33
01/23/201916.917.5816.8617.47
01/24/201917.4117.4117.1217.22
01/25/201917.2617.5117.2517.45
01/28/201917.3417.417.2117.28
01/29/201917.3117.5417.1517.39
01/30/201917.2617.3317.1617.26
01/31/201917.2317.4517.1517.29
02/01/201917.3817.4517.1717.38
02/04/201917.417.4117.0617.23
02/05/201917.317.6617.2117.66
02/06/201917.818.1717.818.08
02/07/20191818.0417.4917.49
02/08/201917.4817.7417.4517.49
02/11/201917.5917.6217.4217.5
02/12/201917.6717.8417.517.79
02/13/201917.7918.0717.7217.92
02/14/201917.9618.0317.6117.75
02/15/201917.6618.1417.6318.14
02/18/201918.0918.1217.8617.99
02/19/20191818.0917.7218.07
02/20/201917.9518.0917.8517.9
02/21/201917.9518.0617.6517.77
02/22/201917.7517.9917.7317.95
02/25/201917.9818.0817.717.8
02/26/201917.817.9817.717.75
02/27/201917.7917.8617.5417.56
02/28/201917.818.0917.5718
03/01/201917.718.1517.4917.71
03/04/201917.6517.8317.2817.37
03/05/201917.417.4517.1417.35
03/06/201917.3617.517.3217.45
03/07/201917.4317.517.3617.48
03/08/201917.3617.4617.0817.11
03/11/201917.1317.3317.1217.3
03/12/201917.4217.5917.2517.25
03/13/201917.217.2517.0417.14
03/14/201917.1817.3417.0917.15
03/15/201917.217.216.9216.92
03/18/201916.9217.0916.9116.97
03/19/201916.9517.1516.917.05
03/20/201917.1117.3117.0417.04
03/21/201917.0117.0516.8817
03/22/201917.1317.3316.916.9
03/25/201916.7716.8916.3616.45
03/26/201916.4816.5716.3616.52
03/27/201916.4916.7216.4316.72
03/28/201916.6416.7616.1516.27
03/29/201916.316.6516.316.65
04/01/201916.7516.8316.6716.77
04/02/201916.716.7616.6116.64
04/03/201916.7416.8816.6316.75
04/04/201916.7916.8816.6716.86
04/05/201916.8616.9116.7116.74
04/08/201916.6416.8616.6116.75
04/09/201916.7416.7416.2616.39
04/10/201916.3516.3515.8716.22
04/11/201916.1716.5516.1616.44
04/12/201916.4916.7816.4516.78
04/15/201916.716.916.716.86
04/16/201916.9217.0716.917
04/17/201916.9316.9916.6616.76
04/18/201916.7216.9116.7216.72
04/23/201916.6816.7916.4916.67
04/24/201916.716.916.5316.75
04/25/201917.4917.5817.0417.35
04/26/201917.417.4117.0717.27
04/29/201917.2517.331717.18
04/30/201917.1117.4217.0717.37
05/02/201917.317.517.317.33
05/03/201917.417.4417.1717.17
05/06/201916.9817.1116.8717.11
05/07/201917.1517.5817.117.58
05/08/201917.591817.4917.61
05/09/201917.517.5717.3217.5
05/10/201917.6317.8817.5317.53
05/13/201917.4417.4417.0517.32
05/14/201917.3617.517.2917.5
05/15/201917.5517.717.4517.61
05/16/201917.5617.6117.3217.55
05/17/201917.3617.421717.35
05/20/201917.217.2516.9717.06
05/21/20191717.2216.9217.12
05/22/20191717.0816.8317.06
05/23/201916.811716.6816.86
05/24/201916.8317.0516.5816.68
05/27/201916.6716.9216.6516.77
05/28/201916.6816.9216.6716.9
05/29/201916.6816.8616.6716.83
05/30/201916.8316.9116.7216.87
05/31/201916.6816.8816.6716.84
06/03/201916.7516.9216.6916.92
06/04/201916.7417.0816.7217.02
06/05/201917.0417.3616.6216.9
06/06/201916.816.8416.4816.51
06/07/201916.5816.8416.5616.78
06/10/201916.817.0616.816.99
06/11/201916.9417.2616.9417.16
06/12/201917.117.2617.0417.22
06/13/201917.0517.3117.0117.25
06/14/201917.1717.4517.0317.11
06/17/201917.1117.217.0117.2
06/18/201917.1617.3917.0817.26
06/19/201917.2317.3416.9217.2
06/20/201916.816.9116.716.79
06/21/201916.7917.0516.7617
06/24/201917.3217.517.0417.04
06/25/201916.9917.0116.3116.44
06/26/201916.4616.716.4116.67
06/27/201916.7116.9816.7116.92
06/28/201916.9217.0216.6616.98
07/01/201917.0717.1816.8217.02
07/02/201917.0517.3816.8717.36
07/03/201917.3617.4917.1217.2
07/04/201917.1717.317.0917.14
07/05/201917.2217.4817.1317.45
07/08/201917.4317.6817.4117.54
07/09/201917.517.6417.4417.5
07/10/201917.3917.8117.317.81
07/11/201917.8217.8817.6817.75
07/12/201917.7217.9817.6917.93
07/15/201917.8517.9617.7917.9
07/16/201917.8418.1517.8418
07/17/201917.9718.0517.7617.78
07/18/201917.6617.917.5717.75
07/19/201917.717.8317.6617.77
07/22/201917.7517.8217.6417.74
07/23/201917.7517.9917.6917.85
07/24/201917.7717.8517.5417.64
07/25/201917.7518.0517.6518.02
07/26/201918.0818.0917.7417.92
07/29/201917.8218.0817.5817.99
07/30/201917.9317.9817.4717.47
07/31/201917.4717.5517.3617.41
08/01/201917.3817.4717.2917.35
08/02/201917.1717.1716.8817.06
08/05/201916.6316.6616.3216.37
08/06/201916.3316.3316.0416.11
08/07/201916.0716.0815.815.93
08/08/201916.0716.0815.8215.95
08/09/201915.891615.6815.73
08/12/201915.7615.9815.6415.7
08/13/201915.6115.7215.4715.59
08/14/201915.5615.6215.2915.39
08/15/201915.4215.4715.0815.14
08/16/201915.1815.4415.1115.44
08/19/201915.515.6115.415.57
08/20/201915.5315.5815.3815.46
08/21/201915.4515.6415.4215.62
08/22/201915.5615.8515.3315.64
08/23/201915.6515.7415.3915.39
08/26/201915.3415.5315.3215.46
08/27/201915.5215.5715.315.4
08/28/201915.2915.4915.1915.34
08/29/201915.3515.5115.3115.4
08/30/201915.3715.6315.3515.5
09/02/201915.515.715.515.61
09/03/201915.5315.5815.4415.56
09/04/201915.6215.815.6215.71
09/05/201915.8116.2415.7616.07
09/06/201916.0516.1616.0216.16
09/09/201916.1616.5716.1416.48
09/10/201916.4516.9416.4516.89
09/11/201916.6416.9216.5616.84
09/12/201916.9516.9816.7516.9
09/13/201916.8417.1716.8417.15
09/16/20191717.216.8816.88
09/17/201916.8416.9216.5216.52
09/18/201916.4916.5916.3616.53
09/19/201916.4716.716.3916.65
09/20/201916.6416.816.6316.65
09/23/201916.5816.6116.2616.33
09/24/201916.3316.3915.9916.04
09/25/201916.0416.215.8516.04
09/26/201915.9616.2115.9616.11
09/27/201916.0816.3116.0716.22
09/30/201916.1616.3616.0616.06
10/01/201916.116.2215.8515.86
10/02/201915.8315.8815.4415.47
10/03/201915.4715.5215.0515.1
10/04/201915.1415.315.0615.25
10/07/201915.215.2214.9115.15
10/08/201915.1815.2214.8614.95
10/09/201914.9615.1614.9314.94
10/10/201914.9215.0814.8315.06
10/11/201915.115.4315.0715.24
10/14/201915.2415.3415.0615.26
10/15/201915.3715.615.2815.53
10/16/201915.5615.6515.3815.56
10/17/201915.5715.6215.415.51
10/18/201915.4915.5315.2815.36
10/21/201915.415.7715.3715.44
10/22/201915.4515.6115.315.6
10/23/201915.4816.0114.8115.8
10/24/201915.8415.8815.6315.69
10/25/201915.6415.7615.5715.74
10/28/201915.715.815.5315.57
10/29/201915.5815.6915.5515.65
10/30/201915.5815.6715.3415.42
10/31/201915.4615.4615.2515.26
11/01/201915.2715.3115.1215.22
11/04/201915.2715.5315.2315.44
11/05/201915.4815.8715.4615.86
11/06/201915.8115.8915.6315.69
11/07/201915.7215.7715.5115.62
11/08/201915.5515.6215.4915.55
11/11/201915.515.6315.3615.36
11/12/201915.4315.4815.2915.4
11/13/201915.3915.4315.0615.22
11/14/201915.2615.515.2315.26
11/15/201915.315.4415.215.42
11/18/201915.3915.5615.2815.33
11/19/201915.3215.4815.2115.26
11/20/201915.215.4115.0215.33
11/21/201915.2415.4515.1515.45
11/22/201915.515.6415.4115.44
11/25/201915.4815.6915.4615.57
11/26/201915.5515.6315.2915.29
11/27/201915.315.3815.2415.25
11/28/201915.1615.2415.0715.13
11/29/201915.115.2414.9814.98
12/02/201914.9815.1314.7614.78
12/03/201914.8514.9814.6614.77
12/04/201914.8114.9614.6114.68
12/05/201914.6914.7814.5814.62
12/06/201914.6815.114.6815.06
12/09/201915.0415.1514.9915.02
12/10/201914.9915.0414.815
12/11/201915.0715.1414.8614.96
12/12/201914.9214.9714.714.79
12/13/201914.8915.1714.8614.92
12/16/201914.9915.2114.9615.11
12/17/201915.1215.1414.9215.02
12/18/20191515.114.9415.03
12/19/201915.0115.114.9715.07
12/20/201915.0415.1414.9815.13
12/23/201915.0615.1815.0415.12
12/24/201915.1115.2115.0915.1
12/25/201915.115.115.115.1
12/27/201915.1715.2915.1615.25
12/30/201915.2215.2815.115.13
12/31/201915.1315.1314.9514.95