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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.0689
CLOSE 15.0668

Low

LOW 13.14

High

HIGH 16.92
DATEOPENHIGHLOWCLOSE
01/02/202416.6416.8616.6416.77
01/03/202416.7516.8516.5416.64
01/04/202416.6516.7916.516.79
01/05/202416.6616.7516.5516.71
01/08/202416.6516.7316.516.72
01/09/202416.7116.7316.5916.64
01/10/202416.5816.616.4516.49
01/11/202416.616.6116.3416.34
01/12/202416.4116.5316.3116.49
01/15/202416.5216.6816.4716.63
01/16/202416.5716.6116.4516.45
01/17/202416.3616.416.0816.4
01/18/202416.3316.4716.2616.29
01/19/202416.316.3515.5315.61
01/22/202415.715.9915.6615.92
01/23/202415.9115.9515.6815.73
01/24/202415.8815.9115.6315.87
01/25/202415.8916.0715.8516
01/26/202416.0616.3516.0616.15
01/29/202416.1516.1915.815.9
01/30/202415.8615.915.5215.77
01/31/202415.8515.9315.7715.82
02/01/202415.7615.915.6315.72
02/02/202415.7316.0215.7315.93
02/05/202415.9516.1115.8415.85
02/06/202415.8115.9515.6615.79
02/07/202415.7515.7915.2415.24
02/08/202415.2415.2914.9815.2
02/09/20241515.1514.8914.95
02/12/202414.9515.1814.9215.16
02/13/202415.215.2214.8914.97
02/14/202414.9915.1714.9714.97
02/15/202414.9915.1314.9115.11
02/16/202415.1515.231515.21
02/19/202415.1915.3615.1115.33
02/20/202415.5115.8815.4515.71
02/21/202416.1116.6515.9816.48
02/22/202416.416.5516.216.29
02/23/202416.316.4716.1316.42
02/26/202416.316.3415.7415.78
02/27/202415.7515.9815.7515.94
02/28/202415.9716.115.6315.68
02/29/202415.6315.715.4815.53
03/01/202415.5315.6115.2715.36
03/04/202415.3115.5515.315.43
03/05/202415.3715.8715.3715.71
03/06/202415.7215.8815.6815.74
03/07/202415.515.7615.4815.57
03/08/202415.6215.6715.3815.38
03/11/202415.3715.5915.3215.49
03/12/202415.5515.9315.5315.83
03/13/202415.8815.9715.7715.82
03/14/202415.8415.9915.7215.81
03/15/202415.7515.8415.615.7
03/18/202415.7315.8215.5515.7
03/19/202415.7715.8615.6115.76
03/20/202415.7115.7415.5815.72
03/21/202415.7916.0415.7915.93
03/22/202415.9716.2515.9716.07
03/25/202416.0816.1115.9316
03/26/202415.9616.0315.2715.87
03/27/202415.9116.215.9116.09
03/28/202416.1116.1715.8215.88
04/02/202415.8815.9915.8415.97
04/03/202415.9616.0815.8415.96
04/04/202415.8615.9115.4415.51
04/05/202415.4315.7915.3815.64
04/08/202415.6316.0215.6315.96
04/09/202415.9616.0815.8915.96
04/10/202416.0716.3416.0616.1
04/11/202416.0516.1115.6815.8
04/12/202415.8616.0215.8315.86
04/15/202415.8915.9115.4615.71
04/16/202415.6115.7415.515.61
04/17/202415.5915.7815.5715.61
04/18/202415.6115.7815.515.72
04/19/202415.6915.7815.5515.76
04/22/202415.9116.1715.916.11
04/23/202416.1516.3916.0616.14
04/24/202416.1416.31616.06
04/25/202415.6815.7715.4215.7
04/26/202415.7916.0415.7515.92
04/29/202415.9416.0315.8815.89
04/30/202415.9215.9815.7815.79
05/02/202415.7915.8715.5415.54
05/03/202415.5815.7215.5415.62
05/06/202415.6415.915.6215.74
05/07/202415.815.9415.7715.84
05/08/202415.9716.215.9716.06
05/09/202416.0616.4916.0216.43
05/10/202416.4816.6916.4516.49
05/13/202416.5216.8416.5216.79
05/14/202416.816.9216.7516.8
05/15/202416.2516.3416.0416.11
05/16/202416.1516.2716.1116.23
05/17/202416.2616.5316.2316.5
05/20/202416.5216.5716.2516.33
05/21/202416.2716.3116.1316.25
05/22/202416.2216.3816.1316.38
05/23/202416.3816.4216.2316.27
05/24/202416.2216.3216.0816.3
05/27/202416.2516.416.216.33
05/28/202415.5315.5714.9915.19
05/29/202415.1915.2215.0415.11
05/30/202415.0615.1314.8914.98
05/31/202415.0615.0714.8614.99
06/03/202415.0715.5415.0715.39
06/04/202415.2715.3215.0515.09
06/05/202415.2215.2514.9514.95
06/06/202414.914.9914.7314.94
06/07/202414.914.9414.6914.86
06/10/202414.714.7414.5314.59
06/11/202414.6514.7714.5614.76
06/12/202414.7914.9414.7414.83
06/13/202414.7714.814.5514.62
06/14/202414.5914.6214.2814.41
06/17/202414.4314.6114.1614.54
06/18/202413.713.9913.1413.92
06/19/202413.9814.1513.8813.93
06/20/202413.9814.0213.8913.89
06/21/202413.9113.9113.7413.77
06/24/202413.7913.8313.7213.81
06/25/202413.7913.9613.7113.8
06/26/202413.8713.8713.4113.56
06/27/202413.5313.5413.3213.38
06/28/202413.3913.4813.1413.2
07/01/202413.513.5813.413.4
07/02/202413.3513.5113.2713.51
07/03/202413.5713.7913.513.71
07/04/202413.7114.0313.7114
07/05/202414.0714.2514.0314.17
07/08/202414.1314.2614.0514.05
07/09/20241414.1113.8714.03
07/10/202414.0114.1213.9814.1
07/11/202414.1714.3214.1614.27
07/12/202414.2514.314.1314.23
07/15/202414.1914.2814.114.15
07/16/202414.0214.1814.0114.15
07/17/202414.1514.4814.0914.42
07/18/202414.514.6914.4214.64
07/19/202414.5314.7214.4714.69
07/22/202414.7614.8714.6914.69
07/23/202414.6914.8414.5914.66
07/24/202414.5614.6614.4214.52
07/25/202414.314.3213.6413.82
07/26/202413.7513.9113.6313.91
07/29/202413.9313.9713.7713.77
07/30/202413.7913.9713.7413.77
07/31/202413.9113.9613.813.8
08/01/202413.7413.8413.6613.84
08/02/202413.7814.0813.7613.87
08/05/202413.6913.813.5313.71
08/06/202413.7313.813.4113.49
08/07/202413.5513.8513.5513.82
08/08/202413.7713.8913.713.79
08/09/202413.7413.9213.713.78
08/12/202413.813.8313.7113.73
08/13/202413.7213.8113.7113.75
08/14/202413.8213.9113.7713.9
08/15/202413.9414.0513.9313.96
08/16/20241414.1313.9714.08
08/19/202414.0814.2614.0514.21
08/20/202414.214.314.1814.18
08/21/202414.1514.1714.0714.08
08/22/202414.0714.214.0514.14
08/23/202414.1314.2914.114.26
08/26/202414.2614.3514.2414.29
08/27/202414.3214.6914.3214.61
08/28/202414.6414.8414.5114.56
08/29/202414.5414.7214.5214.56
08/30/202414.5614.6714.4414.58
09/02/202414.5914.6914.5314.61
09/03/202414.6514.8114.6414.78
09/04/202414.7914.914.6914.79
09/05/202414.7814.9314.7714.79
09/06/202414.7814.9714.7314.85
09/09/202414.9215.0214.8814.97
09/10/202414.9715.1714.9715.06
09/11/202415.0415.1915.0415.06
09/12/202415.0615.1915.0615.13
09/13/202415.1615.2315.1315.22
09/16/202415.215.3515.1715.35
09/17/202415.4115.4415.2815.42
09/18/202415.4815.6715.4615.56
09/19/202415.6815.8215.6415.7
09/20/202415.715.7415.5215.55
09/23/202415.5415.5615.315.48
09/24/202415.5515.7815.5515.78
09/25/202415.7715.9115.7115.77
09/26/202415.8815.9415.6515.74
09/27/202415.7616.0815.7516.02
09/30/202415.9615.9715.315.31
10/01/202415.415.5115.2915.46
10/02/202415.4115.4515.0115.19
10/03/202415.215.2314.9915.03
10/04/202415.0115.2314.9715.09
10/07/202415.1515.4615.1115.39
10/08/202415.3715.7215.3615.51
10/09/202415.515.6515.4315.65
10/10/202415.6215.7215.4615.46
10/11/202415.4315.4714.9115
10/14/202414.9815.0614.7814.81
10/15/202414.7815.0814.7215
10/16/202414.9115.0614.8114.82
10/17/202414.815.2314.7715.15
10/18/202415.0915.2515.0915.13
10/21/202415.0815.1515.0215.04
10/22/20241515.1414.9315.12
10/23/202415.1215.3314.9814.98
10/24/202414.8615.0314.6714.7
10/25/202414.6714.7514.5514.6
10/28/202414.6714.7314.4214.6
10/29/202414.6514.7414.4214.5
10/30/202414.3714.5114.3114.44
10/31/202414.4214.5614.414.54
11/01/202414.5614.8314.5614.77
11/04/202414.7514.9314.7514.89
11/05/202415.4215.5214.9514.95
11/06/202414.9615.1714.9514.96
11/07/202415.0115.1714.9215.04
11/08/20241515.2514.9615.08
11/11/202415.1215.1814.9115
11/12/202414.914.914.6414.67
11/13/202414.6414.8614.6314.65
11/14/202414.6714.7414.614.67
11/15/202414.6614.8414.6414.83
11/18/202414.8514.9714.7514.76
11/19/202414.7514.8314.514.67
11/20/202414.6814.7314.5414.61
11/21/202414.614.6514.4114.46
11/22/202414.5314.6114.3814.53
11/25/202414.4614.5414.3814.48
11/26/202414.4614.5714.4214.42
11/27/202414.3614.5814.2914.58
11/28/202414.5914.7214.5414.56
11/29/202414.514.6214.3514.4
12/02/202414.2614.3713.5413.71
12/03/202413.7413.9813.7213.86
12/04/202413.8214.1113.8114.03
12/05/202413.9914.0913.8314.05
12/06/202414.2114.4314.114.15
12/09/202414.1614.4514.1414.42
12/10/202414.3714.414.0914.19
12/11/202414.114.1613.9814.06
12/12/20241414.1813.9114.09
12/13/202414.0214.0613.9114.03
12/16/202414.0314.0313.7113.81
12/17/202413.6713.813.6413.74
12/18/202413.7413.813.6513.77
12/19/202413.713.7413.5413.55
12/20/202413.4913.5413.3713.48
12/23/202413.4613.5313.3913.39
12/24/202413.3813.5513.3813.52
12/27/202413.5813.6613.5313.63
12/30/202413.6513.6813.5513.57
12/31/202413.5313.7313.5113.73