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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.356
CLOSE 17.3626

Low

LOW 13.85

High

HIGH 21.37
DATEOPENHIGHLOWCLOSE
01/03/202216.1616.2115.9816.12
01/04/202216.216.4216.1316.42
01/05/202216.417.516.3617.25
01/06/202217.718.4917.518.33
01/07/202218.2918.6418.1218.36
01/10/202218.3218.4517.6717.67
01/11/202217.6718.217.6617.86
01/12/202217.861817.7817.86
01/13/202217.817.9117.4617.67
01/14/202217.6718.0317.6217.67
01/17/202217.7418.0417.7417.86
01/18/202217.8617.9817.6117.63
01/19/202217.6117.7417.4317.47
01/20/202217.4817.6817.4117.5
01/21/202217.417.6817.2517.56
01/24/202217.618.0517.0617.4
01/25/202217.517.6317.3517.48
01/26/202217.4917.7117.4717.5
01/27/202217.4717.9217.3717.83
01/28/202217.7417.9617.5217.87
01/31/202217.7317.7616.7916.92
02/01/20221717.2716.9817.2
02/02/202217.0417.0816.3817
02/03/20221717.2116.916.92
02/04/202217.0417.1116.6616.77
02/07/202216.8416.9316.6816.92
02/08/202216.9417.2416.917.02
02/09/202217.0517.2416.9917.07
02/10/202217.117.2517.0417.15
02/11/202217.1817.2516.9917.14
02/14/202217.0417.416.8417.2
02/15/202217.217.3917.0517.3
02/16/202217.2817.317.0117.18
02/17/202217.618.3117.5818.01
02/18/20221818.2717.8818.18
02/21/202218.218.3117.8217.84
02/22/202217.6518.0817.5717.96
02/23/202217.8818.0817.7618.08
02/24/202217.517.9817.317.64
02/25/202217.518.0817.4817.94
02/28/202217.6517.9117.5917.9
03/01/202217.8918.0617.5517.63
03/02/202217.5917.7317.2617.65
03/03/202217.5417.9217.4517.74
03/04/202217.5817.7317.3617.42
03/07/202217.1517.4116.5816.99
03/08/202216.8817.3616.8417.12
03/09/202217.417.8217.3617.57
03/10/202217.6317.8617.4217.75
03/11/202217.8218.2117.8117.92
03/14/202218.1518.317.9518.24
03/15/202218.218.4218.1518.33
03/16/202218.4518.518.0118.09
03/17/202218.1418.3317.6518.08
03/18/202217.9718.2317.9218.23
03/21/202218.2218.4618.0918.36
03/22/202218.4518.6418.4218.55
03/23/202218.5918.818.5918.77
03/24/202218.7918.9618.718.79
03/25/202218.819.0418.719
03/28/20221919.371919.06
03/29/202219.1719.3519.0819.25
03/30/202219.2419.5619.2419.54
03/31/202219.519.7219.519.65
04/01/202219.6819.7519.3519.35
04/04/202219.3119.6519.2919.3
04/05/202219.2919.4218.818.97
04/06/202218.9519.518.9319.4
04/07/202219.419.8519.3919.77
04/08/202219.8120.2119.820.17
04/11/202220.0620.4620.0420.41
04/12/202220.2420.2419.8720.08
04/13/202220.0920.2919.7720.14
04/14/202220.1320.1919.9520.19
04/19/202220.3620.820.2820.6
04/20/202220.6820.7120.0720.37
04/21/202219.9720.0819.4719.77
04/22/202219.4919.9719.3619.64
04/25/202219.5119.9319.419.8
04/26/202220.0220.2719.9720.05
04/27/202219.9320.0219.719.83
04/28/202219.9520.1519.8119.9
04/29/202219.8120.1619.6420.16
05/02/202220.0220.7218.5720.39
05/03/202220.420.9420.420.84
05/04/202220.7320.9720.3920.47
05/05/202220.6120.7720.4920.56
05/06/202220.2920.7620.2720.59
05/09/202220.520.7920.4620.6
05/10/202220.6420.7920.4720.67
05/11/202220.6520.920.3420.48
05/12/202220.3420.7220.3420.59
05/13/202220.621.0620.5921.03
05/16/202221.0621.2420.9221.17
05/17/202221.2721.3720.8821.03
05/18/202221.0221.2220.0620.1
05/19/202219.8720.0119.2619.46
05/20/202219.419.4918.7519.11
05/23/202219.1219.418.9519.36
05/24/202219.3519.4119.0419.15
05/25/202219.219.3219.0219.16
05/26/202219.2219.3419.1219.28
05/27/202219.3119.3319.0519.11
05/30/202219.1119.218.9619.05
05/31/202219.0419.0418.6719.03
06/01/202219.1419.3619.0819.3
06/02/202219.3419.6119.2819.61
06/03/202219.6819.8619.4219.7
06/06/202219.7519.8319.519.62
06/07/202219.1419.3219.0419.15
06/08/202219.0419.1118.7218.9
06/09/202218.918.9618.518.65
06/10/202218.6318.7618.2618.34
06/13/202218.3318.4918.2618.48
06/14/202218.5218.8318.5118.76
06/15/202218.8619.0618.6618.71
06/16/202218.6518.7418.418.64
06/17/202218.6218.6718.2718.29
06/20/202218.3118.718.3118.63
06/21/202218.6218.6418.2718.29
06/22/202217.8818.0616.9816.98
06/23/202216.9117.0216.3316.5
06/24/202216.5717.1616.5517.08
06/27/202217.0817.161717.09
06/28/202217.2717.517.1317.25
06/29/202217.217.2717.0217.09
06/30/202216.951716.6216.89
07/01/202216.8817.0816.7816.94
07/04/202217.0917.2917.0517.15
07/05/202217.1817.1816.5716.59
07/06/202216.717.0416.716.78
07/07/202216.9216.9816.716.75
07/08/202216.8117.1716.6317.17
07/11/202217.0117.0316.7516.96
07/12/202216.9916.9916.7116.99
07/13/202216.9116.9316.6116.71
07/14/202216.6716.7116.3316.39
07/15/202216.4716.6116.3816.41
07/18/202216.5116.8716.4116.83
07/19/202216.7517.0616.7316.99
07/20/202217.517.5717.0717.11
07/21/20221717.216.917.01
07/22/202216.9917.1316.8216.86
07/25/202216.7917.1416.7716.97
07/26/202216.6816.9516.4916.86
07/27/202216.8917.3216.8617.19
07/28/202217.0117.2216.516.77
07/29/202216.9316.9716.5216.64
08/01/202216.6516.816.1516.22
08/02/202216.2116.5416.1116.46
08/03/202216.3916.516.0416.47
08/04/202216.4316.5416.1916.23
08/05/202216.2416.5116.2316.48
08/08/202216.5416.6516.516.56
08/09/202216.5416.6816.4716.64
08/10/202216.6417.0416.6416.91
08/11/202216.9117.1416.8517.11
08/12/202217.0817.241717
08/15/202217.0517.171717.17
08/16/202217.2617.3617.1317.3
08/17/202217.3217.417.1117.3
08/18/202217.2517.517.1317.38
08/19/202217.417.4917.2317.41
08/22/202217.3217.3617.0117.25
08/23/202217.1717.2116.9817.08
08/24/202217.0517.116.9316.95
08/25/202217.0217.1416.9217.06
08/26/202217.1117.1916.8316.9
08/29/202216.8317.0216.6616.92
08/30/202216.5916.7216.4216.46
08/31/202216.4416.7116.3216.64
09/01/202216.5616.6616.3616.54
09/02/202216.4816.6116.3316.56
09/05/202216.3716.4616.2516.36
09/06/202216.3316.4916.2516.4
09/07/202216.3116.3715.7216.14
09/08/202216.2916.5616.1416.24
09/09/202216.2516.616.2116.51
09/12/202216.5516.9116.4916.88
09/13/202216.9117.1316.7616.92
09/14/202216.7616.8616.6116.66
09/15/202216.6616.7216.316.3
09/16/202216.316.4116.1816.41
09/19/202216.3616.4316.1616.31
09/20/202216.3116.4215.9415.96
09/21/202215.916.0915.5215.59
09/22/202215.4715.6415.4415.58
09/23/202215.5615.5814.7814.81
09/26/202214.7314.814.4914.63
09/27/202214.7515.0114.6114.83
09/28/202214.815.0414.6614.84
09/29/202214.7414.7813.8514.02
09/30/202214.1514.4714.0814.22
10/03/202214.1114.4614.114.4
10/04/202214.5314.5614.3614.54
10/05/202214.5314.5614.0414.05
10/06/202214.114.3114.0614.13
10/07/202214.1314.4514.1214.4
10/10/202214.3814.6114.1914.54
10/11/202214.514.8614.4414.79
10/12/202214.7614.7614.4314.47
10/13/202214.4414.8414.3614.69
10/14/202214.8215.0714.7814.84
10/17/202214.8615.1614.815.12
10/18/202215.1815.2314.9815.17
10/19/202215.1815.3615.1815.26
10/20/202215.2215.3215.1815.18
10/21/202215.1315.291515.21
10/24/202215.2415.4615.115.4
10/25/202215.4715.5415.3215.54
10/26/202215.5415.615.1815.39
10/27/202215.716.3915.715.84
10/28/202215.7416.3115.7316.12
10/31/202216.1216.3616.0816.29
11/01/202216.3516.4516.116.19
11/02/202216.2216.3916.216.36
11/03/202216.3216.3916.1416.29
11/04/202216.3116.516.1816.42
11/07/202216.3916.5816.2916.57
11/08/202216.6316.6416.2216.27
11/09/202216.4416.5716.3216.51
11/10/202216.516.6616.1716.36
11/11/202216.3416.381616.11
11/14/202216.216.5916.1616.42
11/15/202216.3816.5916.316.5
11/16/202216.3616.411616.21
11/17/202216.2416.3216.0216.13
11/18/202216.216.3216.1416.25
11/21/202216.3316.3316.0916.27
11/22/202216.3116.4516.3116.33
11/23/202216.3616.4516.2416.41
11/24/202216.4216.5916.3516.57
11/25/202216.6516.6916.516.55
11/28/202216.516.5716.3316.52
11/29/202216.4916.6416.416.51
11/30/202216.616.6116.316.42
12/01/202216.516.6716.4716.65
12/02/202216.6116.8316.516.75
12/05/202216.7416.7416.5516.62
12/06/202216.5816.8716.5116.87
12/07/202216.8516.9516.6416.66
12/08/202216.6816.6816.3916.55
12/09/202216.5616.5816.3916.52
12/12/202216.516.5216.1716.21
12/13/202216.3116.5616.1616.22
12/14/202216.1616.1715.4315.61
12/15/202215.6115.9215.5815.82
12/16/202215.8415.8415.3615.58
12/19/202215.5915.8215.5915.73
12/20/202215.6615.8315.6415.73
12/21/202215.7815.9215.715.92
12/22/202215.9716.0915.8515.91
12/23/202215.9116.0815.916.05
12/27/202216.0516.0715.8515.91
12/28/202215.915.9415.7215.72
12/29/202215.7115.8315.5715.83
12/30/202215.7615.7915.5915.64