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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.736
CLOSE 15.7486

Low

LOW 13.93

High

HIGH 18.1
DATEOPENHIGHLOWCLOSE
01/04/202114.1514.5314.1214.49
01/05/202114.5215.1514.2915.01
01/06/202115.0515.6215.0115.34
01/07/202115.4115.4715.315.42
01/08/202115.4415.4515.1215.24
01/11/202115.215.3315.1115.33
01/12/202115.3515.5815.3515.47
01/13/202116.9518.116.4117.54
01/14/202116.5217.4416.2517.1
01/15/202116.3616.7416.1316.61
01/18/202115.4915.7515.3515.46
01/19/202115.5315.6714.9415
01/20/202114.9615.1714.714.92
01/21/202114.9315.1114.8615.08
01/22/202115.0515.0514.6314.72
01/25/202114.7414.9214.6614.83
01/26/202114.8514.9514.6714.67
01/27/202114.714.8114.1314.43
01/28/202114.3214.4314.2114.34
01/29/202114.214.2713.9913.99
02/01/202114.0214.2513.9314.1
02/02/202114.1814.3114.0514.27
02/03/202114.3114.6214.0114.13
02/04/202114.2214.4414.1614.17
02/05/202114.3214.6414.2814.48
02/08/202114.5114.5614.3714.37
02/09/202114.414.6414.3614.56
02/10/202114.6114.8614.5414.58
02/11/202114.6114.814.4914.49
02/12/202114.4914.5314.3514.45
02/15/202114.5214.8414.514.73
02/16/202114.7614.8214.6114.65
02/17/202114.661514.6114.72
02/18/202115.1615.2414.5814.63
02/19/202114.715.1514.5815.05
02/22/202115.0515.0514.8114.9
02/23/202114.9514.9514.6314.73
02/24/202114.6914.814.4714.57
02/25/202114.5714.8214.5614.71
02/26/202114.5714.6214.4314.45
03/01/202114.6214.6514.3514.35
03/02/202114.3714.4514.2414.24
03/03/202114.2514.3714.1514.26
03/04/202114.2314.4114.1714.33
03/05/202114.3214.3414.1414.28
03/08/202114.2714.3814.214.31
03/09/202114.414.5114.3314.4
03/10/202114.3914.5914.2914.59
03/11/202114.5814.6314.314.3
03/12/202114.2514.7114.2514.6
03/15/202114.6514.7914.5214.56
03/16/202114.5914.6314.4914.58
03/17/202114.5614.6114.3814.43
03/18/202114.4514.8314.4214.74
03/19/202114.6714.8614.6714.77
03/22/202114.7314.7314.5714.6
03/23/202114.5914.7514.514.75
03/24/202114.8915.1614.7715.09
03/25/202115.0515.5215.0415.28
03/26/202115.3515.4315.2615.28
03/29/202115.315.4115.2615.34
03/30/202115.3915.5215.2715.35
03/31/202115.3215.6115.2915.45
04/01/202115.4315.4415.1115.25
04/06/202115.3915.4615.1915.19
04/07/202115.1915.4515.1915.3
04/08/202115.3115.3415.1315.16
04/09/202115.1915.2514.8614.88
04/12/202114.8615.1414.8114.97
04/13/202115.0215.0614.8214.9
04/14/202114.9215.0514.8614.96
04/15/20211515.114.9815
04/16/202114.9915.1814.9815.14
04/19/202115.1115.4115.1115.37
04/20/202115.3315.381515.1
04/21/202115.4515.915.4515.86
04/22/202115.915.9315.7615.82
04/23/202115.8515.9215.5915.76
04/26/202115.7315.9415.715.8
04/27/202115.7815.9815.7715.97
04/28/20211616.1315.9315.96
04/29/202116.0116.0615.9116
04/30/202115.9916.1915.9716.11
05/03/202116.1216.1715.9516.17
05/04/202116.1816.2615.9816.04
05/05/202116.116.3616.0216.25
05/06/202116.2616.5616.2316.56
05/07/202116.6116.7716.4216.52
05/10/202116.5216.8316.5116.81
05/11/202116.6716.8616.5216.56
05/12/202116.5616.9616.5516.89
05/13/202116.771716.716.94
05/14/202117.0217.1216.9317.05
05/17/202117.0917.417.0917.29
05/18/202117.317.4117.2317.33
05/19/202117.2317.4917.1417.33
05/20/202117.3317.4517.2817.31
05/21/202117.317.417.1117.14
05/24/202117.1517.2517.1117.2
05/25/202117.2117.2717.0217.02
05/26/202116.6116.716.3616.37
05/27/202116.3416.6816.116.59
05/28/202116.6416.816.6416.7
05/31/202116.6716.8316.5716.72
06/01/202116.7516.9716.7516.88
06/02/202116.9216.9816.8316.87
06/03/202116.9117.316.9117.26
06/04/202117.2517.4117.1117.33
06/07/202117.2717.4717.2517.38
06/08/202117.3117.5217.3117.42
06/09/202117.417.4717.0817.15
06/10/202117.1417.2416.9917.18
06/11/202117.1717.2817.0817.13
06/14/202117.1517.2317.1117.2
06/15/202117.2317.2917.117.1
06/16/202117.0417.0816.8816.88
06/17/202116.8417.0316.717
06/18/202116.9717.116.6716.86
06/21/202116.8917.0816.8917.07
06/22/202117.0917.1516.9817.07
06/23/202117.0817.1616.9516.95
06/24/20211717.1416.9717.08
06/25/202117.117.1116.8816.96
06/28/202116.916.9116.716.73
06/29/202116.7416.7716.4816.5
06/30/202116.4816.6416.3616.58
07/01/202116.6716.8716.6316.75
07/02/202116.816.9216.7416.89
07/05/202116.8517.0716.8517.04
07/06/202117.0617.441717.08
07/07/202117.0617.1616.9917.1
07/08/202116.8816.9216.2516.29
07/09/202116.3316.4916.2616.35
07/12/202116.3616.3916.116.28
07/13/202116.2916.3916.2316.3
07/14/202116.2816.316.1716.2
07/15/202116.1716.215.8116.15
07/16/202116.1516.3916.1516.24
07/19/202116.1516.1815.7215.78
07/20/202115.891615.6515.68
07/21/202115.7215.815.6215.71
07/22/202115.7415.8815.7315.77
07/23/202115.815.9715.7715.95
07/26/202115.8815.9215.7715.92
07/27/202115.9315.9715.7515.87
07/28/202115.8415.915.7615.83
07/29/202115.7116.3915.716.28
07/30/202116.2616.2615.6615.66
08/02/202115.7916.1115.7116.07
08/03/202116.0516.371616.34
08/04/202116.3816.4416.2216.26
08/05/202116.2816.4116.2616.27
08/06/202116.2416.3816.1916.38
08/09/202116.3916.4816.3316.47
08/10/202116.516.6116.3616.57
08/11/202116.5917.1816.5816.98
08/12/202116.9517.0416.8716.95
08/13/202116.917.0716.917
08/16/202116.9617.216.9117.17
08/17/202117.1317.2717.0817.24
08/18/202117.217.2516.9217.07
08/19/202116.9417.1816.7417.14
08/20/202117.117.417.117.29
08/23/202117.417.4517.0517.29
08/24/202117.317.3516.9317.07
08/25/202117.0617.1516.8316.87
08/26/202116.8216.916.6316.85
08/27/202116.8316.9216.8116.9
08/30/202116.911716.8216.91
08/31/202116.9216.9816.7816.85
09/01/202116.0616.2415.9315.93
09/02/202115.9316.0615.7715.89
09/03/202115.8615.8715.5115.53
09/06/202115.6215.9115.5915.82
09/07/202115.8415.8415.6115.64
09/08/202115.6115.7915.4815.73
09/09/202115.7315.815.5215.53
09/10/202115.5515.5715.2115.25
09/13/202115.2615.3215.1515.18
09/14/202115.1715.3115.0115.04
09/15/202115.0115.2115.0115.14
09/16/202115.1915.2514.8814.88
09/17/202114.9315.0114.6914.71
09/20/202114.6214.7114.5214.65
09/21/202114.6814.8614.6214.79
09/22/202114.8715.1614.8315.11
09/23/202115.215.6115.0715.36
09/24/202115.315.615.2915.54
09/27/202115.5215.7815.4715.56
09/28/202115.5616.0615.5115.98
09/29/202115.9816.0815.8415.98
09/30/202116.0316.4815.4815.55
10/01/202115.4215.5915.2515.36
10/04/202115.3115.6915.1515.61
10/05/202115.6415.8315.4815.83
10/06/202115.751615.6415.98
10/07/202116.0516.2115.9415.94
10/08/202115.9416.1415.8616.03
10/11/202116.1816.3515.5715.57
10/12/202115.515.6215.3615.36
10/13/202115.3115.3915.1215.23
10/14/202115.3115.4715.2715.34
10/15/202115.3515.5715.2815.5
10/18/202115.515.6415.2215.23
10/19/202115.315.371515
10/20/20211515.1414.9215.02
10/21/202115.0115.3514.9615.28
10/22/202115.3115.3815.1915.26
10/25/202115.2715.4315.2415.35
10/26/202115.3715.8415.2415.5
10/27/202115.4215.6215.4115.52
10/28/202115.4915.6215.3715.53
10/29/202115.515.6615.3815.66
11/01/202115.6615.7815.5815.75
11/02/202115.7315.7415.4915.51
11/03/202115.515.615.4315.51
11/04/202115.5215.6215.3315.36
11/05/202115.4315.6115.4115.43
11/08/202115.4115.5515.3415.36
11/09/202115.4315.815.2715.8
11/10/202115.8516.3915.8316.35
11/11/202116.416.6316.3316.41
11/12/202116.3616.3616.0816.12
11/15/202116.1216.3316.0216.25
11/16/202116.2416.2415.9315.93
11/17/202115.916.0915.7616.05
11/18/202116.0316.115.7915.81
11/19/202115.8716.0915.7815.87
11/22/202115.9116.0715.7516.07
11/23/202115.9816.2115.9616.04
11/24/202116.0316.0315.7615.79
11/25/202115.815.8115.5815.69
11/26/202115.415.615.1815.48
11/29/202115.5315.5815.0215.17
11/30/202115.0515.0814.6214.62
12/01/202114.71514.6214.8
12/02/202114.6914.8114.5314.65
12/03/202114.7314.7714.6114.64
12/06/202114.7115.2714.6615.21
12/07/202115.2815.2915.115.14
12/08/202115.1315.1614.914.94
12/09/202114.9215.2114.8915.15
12/10/202115.1815.8115.1415.58
12/13/202115.6116.0915.5715.97
12/14/202116.0416.0715.7116.07
12/15/20211616.0415.1715.21
12/16/202115.2915.3915.1315.25
12/17/202115.2115.5915.1715.59
12/20/202115.4215.6315.1615.63
12/21/202115.6415.9215.5415.76
12/22/202115.6915.7215.515.62
12/23/202115.6715.8115.6215.72
12/24/202115.6615.7215.6415.65
12/27/202115.6215.7515.5715.75
12/28/202115.7515.9215.7115.92
12/29/202115.9415.9715.815.96
12/30/202115.9916.0615.8316.01
12/31/202115.9516.1115.8816.11