Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Carrefour SA (CA.PA)

Compare
13.10
+0.09
+(0.69%)
At close: April 11 at 5:35:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202513.1113.2413.0113.1013.103,107,576
Apr 10, 202513.2613.3012.9913.0113.013,927,442
Apr 9, 202512.9813.0112.7012.8112.813,569,649
Apr 8, 202513.1013.1012.8213.0113.013,201,402
Apr 7, 202512.8913.2312.6112.9812.985,931,916
Apr 4, 202513.5613.6213.2313.2413.243,735,037
Apr 3, 202513.3613.6513.3513.5113.513,276,875
Apr 2, 202513.2813.5213.2813.3113.312,094,665
Apr 1, 202513.2813.3513.2213.3013.301,894,945
Mar 31, 202513.1813.2313.0713.2213.222,674,527
Mar 28, 202513.0613.3013.0613.2613.262,671,535
Mar 27, 202512.9613.1812.9413.1013.102,208,609
Mar 26, 202512.9612.9612.8412.9512.951,989,898
Mar 25, 202512.9313.0312.9012.9512.952,255,242
Mar 24, 202513.3013.3412.8712.8712.873,617,903
Mar 21, 202513.3413.4413.2413.2413.249,202,207
Mar 20, 202513.2313.3613.1613.3113.313,333,811
Mar 19, 202513.1013.2113.0613.1813.182,469,072
Mar 18, 202513.0313.1413.0013.0913.092,133,953
Mar 17, 202512.9513.1012.9512.9812.982,529,271
Mar 14, 202512.8713.0512.8512.9312.933,217,710
Mar 13, 202512.9312.9612.7712.8712.872,847,866
Mar 12, 202513.0113.0512.8712.9912.993,375,145
Mar 11, 202513.2913.4012.9513.0113.013,879,490
Mar 10, 202513.0413.4013.0413.3213.324,221,600
Mar 7, 202513.1313.1312.8613.0313.033,692,442
Mar 6, 202512.8013.1312.7513.0613.065,340,283
Mar 5, 202512.7412.8312.5712.7312.733,492,909
Mar 4, 202512.4612.6712.3812.6712.673,851,106
Mar 3, 202512.6012.7212.4812.5512.555,044,998
Feb 28, 202512.6512.8812.6512.8112.815,455,150
Feb 27, 202512.8012.8612.6612.8012.803,334,477
Feb 26, 202512.9012.9312.6612.8212.825,323,654
Feb 25, 202512.9013.0412.8012.9012.903,285,980
Feb 24, 202512.6412.9912.5712.9412.945,582,547
Feb 21, 202512.5212.6412.4612.5112.515,002,367
Feb 20, 202512.9013.0012.2912.4912.4915,254,701
Feb 19, 202513.8513.9113.6613.7013.702,179,261
Feb 18, 202513.9914.0013.6413.7913.792,885,372
Feb 17, 202513.8213.9813.7313.9713.973,121,482
Feb 14, 202513.7713.9313.7213.8813.882,694,567
Feb 13, 202513.7013.8613.6513.8213.822,452,539
Feb 12, 202513.8513.9513.5813.6113.612,500,911
Feb 11, 202513.6313.7413.5113.6813.682,055,200
Feb 10, 202513.9914.0613.8413.8613.861,412,181
Feb 7, 202513.8814.0113.8813.9613.961,477,735
Feb 6, 202513.7913.9513.7413.8813.881,867,100
Feb 5, 202513.7413.7713.6713.7613.761,247,684
Feb 4, 202513.6613.9313.6413.7713.771,898,011
Feb 3, 202513.5213.8113.4813.6913.691,470,755
Jan 31, 202513.7313.8913.6513.6913.692,428,936
Jan 30, 202513.7213.9813.7213.9313.931,974,657
Jan 29, 202513.5913.7313.5413.7013.701,401,496
Jan 28, 202513.5213.7113.4813.6813.681,800,132
Jan 27, 202513.2613.6113.2213.5213.522,435,508
Jan 24, 202513.2513.4713.2413.3013.302,674,848
Jan 23, 202513.1213.2313.0513.2313.232,871,643
Jan 22, 202513.1913.3613.0913.1513.153,907,070
Jan 21, 202513.4913.5713.3713.4713.472,157,071
Jan 20, 202513.3613.6413.3313.5413.542,480,884
Jan 17, 202514.0514.1213.3513.3513.355,493,765
Jan 16, 202514.2014.3213.8614.0414.042,582,059
Jan 15, 202513.9814.2013.9514.2014.204,084,561
Jan 14, 202513.9314.1613.8613.9813.982,079,161
Jan 13, 202513.6313.8813.6013.8813.882,499,757
Jan 10, 202513.7713.7813.6613.6913.691,425,546
Jan 9, 202513.7313.8013.6513.7313.731,393,594
Jan 8, 202513.7813.8613.6913.8113.811,113,729
Jan 7, 202513.7813.8613.6613.8113.811,277,786
Jan 6, 202513.6013.7713.4613.7713.772,038,032
Jan 3, 202513.6513.6913.5213.5313.531,385,707
Jan 2, 202513.7913.8213.5913.6613.661,344,580
Dec 31, 202413.5213.7313.5113.7313.73604,808
Dec 30, 202413.6513.6813.5513.5613.56977,717
Dec 27, 202413.5713.6613.5213.6313.631,237,178
Dec 24, 202413.3813.5513.3813.5213.52771,394
Dec 23, 202413.4613.5213.3913.3913.391,699,911
Dec 20, 202413.4813.5413.3613.4813.483,537,916
Dec 19, 202413.6913.7413.5313.5513.552,203,307
Dec 18, 202413.7313.8013.6513.7713.772,096,173
Dec 17, 202413.6613.8013.6413.7413.741,910,031
Dec 16, 202414.0314.0313.7013.8113.811,834,646
Dec 13, 202414.0214.0613.9014.0314.032,683,047
Dec 12, 202413.9914.1813.9114.0914.091,811,254
Dec 11, 202414.1014.1613.9814.0614.061,751,080
Dec 10, 202414.3614.4014.0914.1914.191,753,947
Dec 9, 202414.1514.4414.1414.4114.411,879,261
Dec 6, 202414.2114.4314.1014.1514.151,616,890
Dec 5, 202413.9914.0913.8214.0514.052,005,776
Dec 4, 202413.8214.1013.8114.0314.031,811,431
Dec 3, 202413.7313.9813.7213.8613.862,595,130
Dec 2, 202414.2614.3713.5313.7113.716,178,299
Nov 29, 202414.5014.6214.3514.4014.401,861,773
Nov 28, 202414.5914.7214.5314.5614.561,577,476
Nov 27, 202414.3614.5814.2914.5814.581,532,197
Nov 26, 202414.4514.5614.4114.4114.411,497,296
Nov 25, 202414.4614.5414.3814.4814.484,951,398
Nov 22, 202414.5314.6114.3814.5214.522,921,822
Nov 21, 202414.6014.6514.4014.4614.461,582,074
Nov 20, 202414.6814.7314.5414.6114.611,339,974
Nov 19, 202414.7514.8214.4914.6714.672,144,519
Nov 18, 202414.8514.9714.7414.7614.761,580,713
Nov 15, 202414.6614.8414.6414.8314.832,209,650
Nov 14, 202414.6614.7314.6014.6614.661,968,711
Nov 13, 202414.6414.8614.6314.6514.651,985,037
Nov 12, 202414.9014.9014.6414.6714.672,216,855
Nov 11, 202415.1215.1814.9115.0015.002,577,272
Nov 8, 202415.0015.2414.9515.0815.084,129,105
Nov 7, 202415.0115.1614.9215.0415.042,794,758
Nov 6, 202414.9515.1714.9514.9614.964,514,282
Nov 5, 202415.4215.5214.9514.9514.953,240,880
Nov 4, 202414.7514.9314.7514.8914.891,545,114
Nov 1, 202414.5614.8314.5614.7714.771,554,897
Oct 31, 202414.4114.5614.4014.5314.532,330,475
Oct 30, 202414.3714.5114.3114.4414.443,804,353
Oct 29, 202414.6514.7314.4214.5014.502,585,043
Oct 28, 202414.6714.7314.4214.6014.602,400,987
Oct 25, 202414.6714.7514.5514.6014.602,846,030
Oct 24, 202414.8615.0314.6614.7014.702,399,391
Oct 23, 202415.1115.3314.9814.9814.982,034,232
Oct 22, 202415.0015.1414.9315.1115.111,775,683
Oct 21, 202415.0815.1515.0215.0315.031,509,420
Oct 18, 202415.0915.2515.0915.1315.131,555,212
Oct 17, 202414.8015.2314.7715.1515.152,577,183
Oct 16, 202414.9115.0614.8114.8114.812,328,542
Oct 15, 202414.7815.0714.7215.0015.002,013,312
Oct 14, 202414.9815.0614.7714.8114.812,207,632
Oct 11, 202415.4315.4714.9115.0015.002,945,725
Oct 10, 202415.6115.7215.4515.4515.452,090,360
Oct 9, 202415.5015.6515.4315.6515.651,807,353
Oct 8, 202415.3715.7215.3515.5115.512,197,238
Oct 7, 202415.1515.4515.1115.3915.392,409,531
Oct 4, 202415.0115.2314.9715.0915.092,183,586
Oct 3, 202415.2015.2314.9915.0215.022,078,383
Oct 2, 202415.4015.4515.0115.1915.192,398,732
Oct 1, 202415.4015.5115.2915.4515.452,363,257
Sep 30, 202415.9615.9715.3015.3115.314,386,226
Sep 27, 202415.7616.0815.7516.0216.022,351,621
Sep 26, 202415.8815.9415.6515.7315.732,280,536
Sep 25, 202415.7715.9015.7015.7715.772,570,566
Sep 24, 202415.5515.7815.5515.7815.782,860,075
Sep 23, 202415.5315.5615.3015.4815.481,519,959
Sep 20, 202415.6915.7415.5215.5515.555,405,808
Sep 19, 202415.6815.8215.6415.6915.692,159,872
Sep 18, 202415.4815.6715.4615.5615.562,436,395
Sep 17, 202415.4115.4415.2815.4115.411,736,354
Sep 16, 202415.2015.3515.1615.3515.351,921,476
Sep 13, 202415.1515.2315.1315.2215.221,206,771
Sep 12, 202415.0615.1915.0615.1315.131,489,723
Sep 11, 202415.0315.1915.0315.0615.062,030,946
Sep 10, 202414.9715.1614.9715.0615.062,099,448
Sep 9, 202414.9115.0214.8814.9714.971,433,696
Sep 6, 202414.7714.9714.7314.8514.851,844,936
Sep 5, 202414.7814.9314.7714.7914.791,801,197
Sep 4, 202414.7814.9014.6914.7814.781,801,470
Sep 3, 202414.6514.8114.6414.7714.771,498,762
Sep 2, 202414.5914.6914.5214.6014.601,002,428
Aug 30, 202414.5614.6614.4414.5814.584,564,792
Aug 29, 202414.5414.7214.5214.5614.561,046,664
Aug 28, 202414.6414.8414.5114.5614.561,115,633
Aug 27, 202414.3214.6914.3214.6114.611,820,079
Aug 26, 202414.2614.3514.2314.2914.29461,085
Aug 23, 202414.1314.2814.1014.2614.26842,502
Aug 22, 202414.0614.1914.0514.1414.14836,193
Aug 21, 202414.1514.1714.0614.0814.08870,441
Aug 20, 202414.2014.3014.1814.1814.181,127,227
Aug 19, 202414.0714.2614.0514.2114.211,017,750
Aug 16, 202413.9914.1313.9714.0814.081,076,899
Aug 15, 202413.9414.0513.9313.9613.961,056,716
Aug 14, 202413.8113.9013.7713.9013.90909,573
Aug 13, 202413.7213.8113.7113.7413.74745,260
Aug 12, 202413.8013.8313.7013.7313.731,159,601
Aug 9, 202413.7313.9113.7013.7813.78894,743
Aug 8, 202413.7713.8913.6913.7813.781,168,179
Aug 7, 202413.5513.8513.5513.8113.811,823,162
Aug 6, 202413.7313.8013.4013.4913.491,731,812
Aug 5, 202413.6913.8013.5213.7013.702,210,541
Aug 2, 202413.7714.0813.7613.8713.872,534,606
Aug 1, 202413.7413.8413.6613.8413.841,493,099
Jul 31, 202413.9113.9513.8013.8013.801,376,879
Jul 30, 202413.7913.9713.7313.7713.771,144,251
Jul 29, 202413.9313.9713.7713.7713.771,039,903
Jul 26, 202413.7413.9013.6313.9013.901,797,370
Jul 25, 202414.3014.3113.6413.8113.813,471,655
Jul 24, 202414.5614.6614.4214.5214.521,240,156
Jul 23, 202414.6914.8414.5914.6514.651,539,408
Jul 22, 202414.7614.8714.6914.6914.691,147,725
Jul 19, 202414.5214.7214.4714.6914.692,026,959
Jul 18, 202414.5014.6914.4114.6414.641,699,709
Jul 17, 202414.1514.4814.0914.4114.411,750,937
Jul 16, 202414.0214.1814.0114.1514.151,178,691
Jul 15, 202414.1914.2814.1014.1514.151,449,102
Jul 12, 202414.2514.3014.1314.2314.231,261,617
Jul 11, 202414.1614.3214.1514.2714.271,448,144
Jul 10, 202414.0114.1113.9814.1014.101,502,804
Jul 9, 202413.9914.1013.8714.0314.032,196,595
Jul 8, 202414.1314.2614.0514.0514.051,819,447
Jul 5, 202414.0614.2514.0214.1714.172,576,397
Jul 4, 202413.7114.0313.7113.9913.991,930,098
Jul 3, 202413.5613.7913.5013.7013.702,666,656
Jul 2, 202413.3513.5113.2713.5113.511,932,904
Jul 1, 202413.5013.5813.4013.4013.402,455,863
Jun 28, 202413.3913.4813.1413.2013.202,425,551
Jun 27, 202413.5313.5413.3213.3813.382,180,942
Jun 26, 202413.8713.8713.4013.5613.562,556,248
Jun 25, 202413.7913.9513.7113.8013.801,732,004
Jun 24, 202413.7913.8313.7213.8113.811,916,231
Jun 21, 202413.9013.9113.7413.7713.774,131,438
Jun 20, 202413.9814.0213.8913.8913.891,752,862
Jun 19, 202413.9814.1513.8813.9313.932,611,808
Jun 18, 202413.7013.9813.1413.9213.9211,594,199
Jun 17, 202414.4314.6014.1614.5414.541,999,030
Jun 14, 202414.5914.6214.2714.4014.402,785,746
Jun 13, 202414.7714.8014.5514.6214.621,749,372
Jun 12, 202414.7914.9414.7414.8214.821,514,102
Jun 11, 202414.6514.7714.5614.7614.761,871,760
Jun 10, 202414.7014.7414.5214.5914.591,887,221
Jun 7, 202414.9014.9414.6914.8614.861,168,079
Jun 6, 202414.9014.9914.7314.9414.942,875,318
Jun 5, 202415.2215.2414.9414.9414.941,295,083
Jun 4, 202415.2715.3115.0515.0915.091,333,166
Jun 3, 202415.0715.5315.0715.3915.391,556,754
May 31, 202415.0615.0614.8614.9914.999,166,435
May 30, 202415.0615.1314.8914.9814.981,479,944
May 29, 202415.1915.2215.0315.1115.111,607,482
May 28, 2024 0.87 Dividend
May 28, 202415.5215.5714.9915.1915.192,579,521
May 27, 202416.2516.4016.2016.3315.46841,021
May 24, 202416.2216.3216.0816.3015.431,533,933
May 23, 202416.3816.4216.2316.2715.401,327,876
May 22, 202416.2216.3816.1316.3815.501,905,034
May 21, 202416.2716.3116.1316.2515.381,339,975
May 20, 202416.5216.5716.2516.3315.461,117,555
May 17, 202416.2616.5316.2316.5015.632,422,551
May 16, 202416.1516.2716.1016.2315.361,281,495
May 15, 202416.2516.3416.0316.1115.262,951,653
May 14, 202416.8016.9216.7516.8015.901,126,755
May 13, 202416.5216.8416.5216.7915.901,653,670
May 10, 202416.4816.6916.4516.4915.611,467,658
May 9, 202416.0616.4916.0216.4315.551,426,901
May 8, 202415.9716.1915.9716.0615.201,816,797
May 7, 202415.8015.9415.7715.8415.001,226,287
May 6, 202415.6415.9015.6215.7414.90855,188
May 3, 202415.5715.7215.5315.6214.79951,470
May 2, 202415.7915.8715.5315.5314.712,475,902
Apr 30, 202415.9115.9815.7715.7914.951,529,568
Apr 29, 202415.9416.0315.8815.8915.04776,080
Apr 26, 202415.7916.0415.7515.9215.071,710,433
Apr 25, 202415.6815.7715.4215.6914.863,038,949
Apr 24, 202416.1416.3015.9916.0615.201,831,157
Apr 23, 202416.1516.3916.0616.1415.281,786,245
Apr 22, 202415.9016.1715.9016.1015.251,588,958
Apr 19, 202415.6915.7715.5515.7614.921,171,252
Apr 18, 202415.6015.7715.5015.7214.881,290,391
Apr 17, 202415.5915.7715.5615.6114.781,764,501
Apr 16, 202415.6015.7315.4915.6114.781,841,885
Apr 15, 202415.8915.9015.4615.7114.871,656,654
Apr 12, 202415.8516.0215.8315.8515.011,185,149
Apr 11, 202416.0516.1115.6815.8014.951,317,506

Related Tickers

AD.AS Koninklijke Ahold Delhaize N.V.
32.90
+0.18%
 
COLR.BR Colruyt Group N.V.
40.26
-0.20%
 
CO.PA Casino, Guichard-Perrachon S.A.
0.5090
-1.47%
 
SON.LS Sonae, SGPS, S.A.
1.0180
+0.79%
 
KESKOA.HE Kesko Oyj
18.38
+0.99%
 
AHOG.BE Koninklijke Ahold Delhaize NV
32.70
-3.23%
 
KESKOB.HE Kesko Oyj
18.67
+0.86%
 
3382.T Seven & i Holdings Co., Ltd.
1,975.00
+0.10%
 
AHOG.F Koninklijke Ahold Delhaize N.V.
33.32
+0.63%
 
AHODF Koninklijke Ahold Delhaize N.V.
36.60
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.