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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13.133
CLOSE 13.1369

Low

LOW 11.58

High

HIGH 15.14
DATEOPENHIGHLOWCLOSE
01/02/202513.7913.8313.5913.67
01/03/202513.6513.6913.5213.54
01/06/202513.613.7713.4613.77
01/07/202513.7813.8713.6613.82
01/08/202513.7813.8713.713.82
01/09/202513.7313.813.6513.73
01/10/202513.7713.7913.6613.7
01/13/202513.6313.8813.613.88
01/14/202513.9314.1613.8613.98
01/15/202513.9814.213.9614.2
01/16/202514.2114.3313.8714.04
01/17/202514.0514.1213.3513.35
01/20/202513.3713.6413.3313.54
01/21/202513.513.5813.3713.47
01/22/202513.213.3613.0913.15
01/23/202513.1213.2413.0513.23
01/24/202513.2513.4713.2513.3
01/27/202513.2613.6213.2213.52
01/28/202513.5213.7113.4913.68
01/29/202513.5913.7413.5413.7
01/30/202513.7213.9913.7213.93
01/31/202513.7313.8913.6513.69
02/03/202513.5213.8113.4913.69
02/04/202513.6713.9313.6413.77
02/05/202513.7413.7813.6713.76
02/06/202513.7913.9613.7413.88
02/07/202513.8814.0113.8813.96
02/10/20251414.0613.8413.87
02/11/202513.6313.7513.5113.68
02/12/202513.8513.9513.5813.61
02/13/202513.713.8713.6513.83
02/14/202513.7813.9313.7213.88
02/17/202513.8313.9813.7313.97
02/18/2025141413.6413.79
02/19/202513.8513.9113.6713.71
02/20/202512.91312.2912.5
02/21/202512.5212.6412.4612.51
02/24/202512.6412.9912.5812.94
02/25/202512.913.0412.812.9
02/26/202512.912.9312.6712.83
02/27/202512.812.8712.6612.8
02/28/202512.6612.8812.6512.81
03/03/202512.612.7212.4812.55
03/04/202512.4612.6712.3812.67
03/05/202512.7412.8312.5712.73
03/06/202512.813.1312.7513.06
03/07/202513.1313.1312.8613.03
03/10/202513.0413.413.0413.32
03/11/202513.2913.412.9513.01
03/12/202513.0113.0512.8713
03/13/202512.9312.9612.7712.87
03/14/202512.8713.0512.8512.93
03/17/202512.9613.112.9612.99
03/18/202513.0313.141313.09
03/19/202513.113.2113.0613.18
03/20/202513.2313.3613.1713.31
03/21/202513.3413.4413.2513.25
03/24/202513.313.3412.8712.87
03/25/202512.9313.0412.912.96
03/26/202512.961312.8412.95
03/27/202512.9613.1812.9413.11
03/28/202513.0613.313.0613.26
03/31/202513.1813.2313.0813.22
04/01/202513.2913.3613.2213.3
04/02/202513.2913.5213.2913.31
04/03/202513.3713.6513.3613.51
04/04/202513.5613.6213.2313.25
04/07/202512.8913.2412.6212.98
04/08/202513.113.112.8213.01
04/09/202512.9913.0112.712.81
04/10/202513.2613.31313.01
04/11/202513.1113.2413.0113.1
04/14/202513.2413.4413.2213.39
04/15/202513.4113.4413.1513.25
04/16/202513.3213.4513.1913.25
04/17/202513.1613.2713.0513.21
04/22/202513.3813.6613.3613.66
04/23/202513.5813.8613.5713.73
04/24/202513.713.8713.6613.77
04/25/202513.6513.913.6513.75
04/28/202513.8513.9113.6213.72
04/29/202513.6813.8113.6113.69
04/30/202513.7413.8113.4713.6
05/02/202513.7513.813.5213.67
05/05/202513.713.7213.5413.56
05/06/202513.613.7113.5713.64
05/07/202513.6713.8413.6413.74
05/08/202513.7713.7913.6513.75
05/09/202513.7713.813.6813.8
05/12/202513.8114.0113.8113.83
05/13/202513.8313.8913.7113.79
05/14/202513.7314.0913.7314.09
05/15/202514.0514.2313.9914.22
05/16/202514.3314.3314.1314.17
05/19/202514.214.3714.214.35
05/20/202514.3914.6814.3314.68
05/21/202514.6914.8714.6514.77
05/22/202514.7714.8414.7314.82
05/23/202514.9115.1414.4914.6
05/26/202514.6614.6814.4814.52
05/27/202514.5414.6314.4714.55
05/28/202514.5914.5914.314.41
05/29/202514.3914.3914.0814.23
05/30/202513.1213.1913.0713.17
06/02/202513.1413.2113.0613.18
06/03/202513.2113.3913.1213.27
06/04/202513.2913.3212.9412.94
06/05/202512.951312.7812.86
06/06/202512.8812.9912.8712.94
06/09/20251313.0312.9512.98
06/10/202513.0513.0812.8912.94
06/11/202512.9212.9212.6612.66
06/12/202512.6312.8212.6112.76
06/13/202512.6512.8712.6512.82
06/16/202512.8212.9812.812.89
06/17/202512.8112.9112.7912.82
06/18/202512.8112.8512.7412.81
06/19/202512.7912.8112.6312.63
06/20/202512.7112.7512.6412.75
06/23/202512.6812.8112.6212.75
06/24/202512.8512.9712.8212.91
06/25/202512.8612.9712.7412.75
06/26/202512.5812.6611.5811.75
06/27/202511.7211.8411.6711.84
06/30/202511.8511.9811.7711.97
07/01/202512.0912.3112.0412.24
07/02/202512.2512.4212.1812.32
07/03/202512.3112.4912.3112.34
07/04/202512.2412.3312.1812.28
07/07/202512.3212.412.2512.34
07/08/202512.3112.412.2712.31
07/09/202512.2912.4912.2812.47
07/10/202512.4512.5412.3512.41
07/11/202512.4512.4812.2612.29
07/14/202512.2412.3512.2212.26
07/15/202512.2212.2812.1612.2
07/16/202512.1912.2211.9912.05
07/17/202512.112.1412.0612.09
07/18/202512.1912.2912.1312.16
07/21/202512.1912.2412.0412.13
07/22/202512.1512.2412.1112.16
07/23/202512.3112.3712.2212.3
07/24/202512.4212.4212.2412.29
07/25/202512.7213.2412.5712.97
07/28/202513.0413.0512.5912.69
07/29/202512.6512.8212.6512.66
07/30/202512.6312.7512.5812.58
07/31/202512.5412.5812.4712.57
08/01/202512.5812.5812.3512.35
08/04/202512.3612.3912.2912.3
08/05/202512.3212.3612.2612.36
08/06/202512.3412.5212.2912.43
08/07/202512.4512.5512.3912.49
08/08/202512.5512.7612.5512.65
08/11/202512.712.7912.712.71
08/12/202512.7312.8212.7212.76
08/13/202512.7412.7912.6212.73
08/14/202512.7512.7712.6312.77
08/15/202512.812.8812.7912.81
08/18/202512.8512.9712.7712.79
08/19/202512.8413.0612.7913
08/20/202513.0713.1713.0413.14
08/21/202513.1613.1913.113.16
08/22/202513.1913.1913.0613.07
08/25/202513.0513.0712.8812.93
08/26/202512.8112.8112.6712.67
08/27/202512.6312.6712.2412.36
08/28/202512.412.5312.3812.41
08/29/202512.4312.4512.312.37
09/01/202512.412.412.2212.24
09/02/202512.2212.2212.0812.18
09/03/202512.1812.2212.1412.22
09/04/202512.2812.4912.2312.37
09/05/202512.3912.3912.2612.3
09/08/202512.2912.3512.1412.22
09/09/202512.2912.3712.2312.28
09/10/202512.2612.3212.0912.13
09/11/202512.1412.3312.1212.26
09/12/202512.2312.2312.1512.16
09/15/202512.212.3312.1312.14
09/16/202512.1412.1411.9412.04
09/17/202512.1112.1412.0312.14
09/18/202512.112.3212.0212.13
09/19/202512.1312.3212.1312.17
09/22/202512.1412.1911.9511.95
09/23/20251212.231212.23
09/24/202512.2112.5712.2112.5
09/25/202512.512.5912.4712.56
09/26/202512.5912.7812.5912.74
09/29/202512.7212.8212.6912.8
09/30/202512.8112.912.7512.9
10/01/202512.8612.9212.8112.84
10/02/202512.8213.0712.813.05
10/03/202513.0513.1613.0513.11
10/06/202513.1413.1412.5812.89
10/07/202512.9412.9512.712.8
10/08/202512.8312.9912.8112.81
10/09/202512.8213.0212.8212.9
10/10/202512.9613.1612.9312.93
10/13/20251313.0812.9412.96
10/14/202512.9613.112.9413
10/15/202513.1513.2613.1113.17
10/16/202513.1913.3613.1413.32
10/17/202513.2113.3713.1913.36
10/20/202513.413.4213.2813.4
10/21/202513.4113.4513.3513.4
10/22/202513.413.4813.3613.48
10/23/202512.8613.1212.6812.95
10/24/202512.9313.0112.8312.97
10/27/202512.9913.1212.9112.93
10/28/202512.9513.0612.9113.04
10/29/202513.0313.1513.0313.03
10/30/202513.1313.151313.1
10/31/202513.0913.1513.0513.05
11/03/202513.0113.0312.8512.87
11/04/202512.8312.8612.6412.7
11/05/202512.6912.8812.6812.86
11/06/202512.9213.0412.8913.02
11/07/202513.113.112.9213.04
11/10/202513.0713.1713.0413.16
11/11/202513.2513.2913.1513.24
11/12/202513.2113.2813.1113.25
11/13/202513.4613.5513.3413.53
11/14/202513.5513.5813.2213.27
11/17/202513.313.3113.1513.25
11/18/202513.1213.1512.9312.97
11/19/202512.9713.0312.8812.91
11/20/202512.9412.9612.7712.85
11/21/202512.6913.0312.6312.99
11/24/202512.9312.9412.812.94
11/25/202512.9513.0912.8913.04
11/26/202513.0113.212.9713.2
11/27/202513.213.2513.1713.23
11/28/202513.2613.2913.1813.27
12/01/202513.3113.5113.3113.47
12/02/202513.5813.6413.4913.52
12/03/202513.613.613.4613.53
12/04/202513.513.5613.4113.43
12/05/202513.3413.5813.3313.5
12/08/202513.4913.5313.4313.46
12/09/202513.4613.5113.3913.46
12/10/202513.4913.6513.4813.6
12/11/202513.5714.1813.5614.12
12/12/202514.1214.3614.1114.17
12/15/202514.1814.4214.1514.3
12/16/202514.2614.4614.2614.35
12/17/202514.3114.414.1914.35
12/18/202514.414.4314.2114.33
12/19/202514.314.3914.2514.37
12/22/202514.3114.3214.1414.29
12/23/202514.3214.3314.1214.12
12/24/202514.1514.2214.114.13
12/29/202514.1314.2414.1114.2
12/30/202514.2114.2714.1414.22
12/31/202514.2514.2714.1714.23