Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

Carmila S.A. (CARM.PA)

Compare
17.08
-0.06
(-0.35%)
At close: March 12 at 5:35:27 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202517.3017.3017.0617.0817.0844,357
Mar 11, 202517.1617.3217.1217.1417.1455,801
Mar 10, 202517.3017.3817.2017.2417.2444,971
Mar 7, 202517.2017.3617.0817.2417.2446,321
Mar 6, 202517.3617.4616.9217.0817.0863,248
Mar 5, 202517.6017.6817.3417.3817.3851,711
Mar 4, 202517.5217.6417.5017.5017.5047,989
Mar 3, 202517.3417.6417.3417.5617.5654,430
Feb 28, 202517.5017.5217.2617.3417.3488,994
Feb 27, 202517.5817.6017.4417.5817.5846,291
Feb 26, 202517.8017.8017.5817.6217.6246,900
Feb 25, 202517.7017.8417.6617.7417.7445,621
Feb 24, 202517.7017.8817.7017.7417.7450,199
Feb 21, 202517.5417.6417.5017.6417.6454,415
Feb 20, 202517.3617.6217.3617.5417.5459,946
Feb 19, 202517.5017.5817.3417.3417.3462,097
Feb 18, 202517.6017.6217.4617.5417.5450,068
Feb 17, 202517.6417.7017.5417.5417.5461,839
Feb 14, 202517.7017.7617.5017.5617.5644,603
Feb 13, 202517.6417.8817.6417.6417.6450,445
Feb 12, 202517.8418.2017.3217.3417.34107,546
Feb 11, 202517.1017.1016.9017.0017.0022,417
Feb 10, 202516.9017.0816.9016.9816.9837,977
Feb 7, 202517.0017.1016.8416.9016.9070,365
Feb 6, 202516.9817.0416.9217.0417.0429,514
Feb 5, 202516.8016.9816.8016.9616.9636,975
Feb 4, 202516.7616.8016.5616.8016.8040,085
Feb 3, 202516.6016.7616.4216.7616.7665,297
Jan 31, 202516.7016.8016.5216.7016.7044,594
Jan 30, 202516.5016.6016.3616.6016.6032,489
Jan 29, 202516.5416.5816.3616.4016.4039,448
Jan 28, 202516.3216.5616.2616.5416.5463,698
Jan 27, 202516.2016.3416.1816.3016.3031,123
Jan 24, 202516.2016.3216.0216.1016.1066,535
Jan 23, 202516.2016.2816.0816.0816.0874,547
Jan 22, 202516.4216.4816.1616.1616.1660,749
Jan 21, 202516.2816.4616.1616.4016.4028,339
Jan 20, 202516.4416.4416.2616.2616.2618,633
Jan 17, 202516.3016.4416.2816.4216.42158,748
Jan 16, 202516.2016.2216.0416.2216.22187,564
Jan 15, 202516.0816.3216.0816.1416.1466,584
Jan 14, 202515.8216.1015.8215.9815.9841,743
Jan 13, 202515.8615.8815.7015.7815.7855,519
Jan 10, 202516.1216.1215.8615.8815.8852,668
Jan 9, 202516.1416.2615.9216.1216.1245,754
Jan 8, 202516.1016.1415.8416.1416.1452,845
Jan 7, 202516.0416.2616.0216.0616.0637,675
Jan 6, 202516.1416.2215.9416.0216.0252,793
Jan 3, 202516.2016.2816.0216.0216.0258,820
Jan 2, 202516.0216.1816.0016.1816.1817,444
Dec 31, 202415.9216.0815.9216.0216.0223,643
Dec 30, 202416.0016.0415.9215.9615.9624,100
Dec 27, 202415.8016.0015.7216.0016.0048,292
Dec 24, 202415.8815.8815.7615.7615.7613,089
Dec 23, 202415.7415.8215.6415.7815.7832,129
Dec 20, 202415.7015.8215.5615.7815.7893,617
Dec 19, 202415.6615.8415.6215.7215.7263,879
Dec 18, 202415.8416.0815.8415.8615.8662,635
Dec 17, 202415.7015.8815.6415.8415.8495,992
Dec 16, 202415.9415.9415.7015.7415.7476,582
Dec 13, 202416.1016.1615.9215.9615.9634,559
Dec 12, 202415.8016.0015.7216.0016.0058,470
Dec 11, 202415.7015.7215.5615.6215.6230,422
Dec 10, 202415.6415.8215.4615.7215.7272,442
Dec 9, 202415.9416.0015.6215.6415.6459,799
Dec 6, 202415.8816.0215.8815.9415.9489,218
Dec 5, 202416.1016.1615.8815.8815.8845,128
Dec 4, 202415.8416.0415.7816.0416.04108,679
Dec 3, 202416.1016.2015.9015.9015.90101,528
Dec 2, 202416.3016.3816.1016.1016.1066,695
Nov 29, 202416.5016.5416.4216.5016.5051,982
Nov 28, 202416.4816.5416.4016.5016.5030,650
Nov 27, 202416.3416.4216.3016.4016.40129,504
Nov 26, 202416.6016.6016.3816.4216.4254,216
Nov 25, 202416.6816.7016.2816.4616.46167,783
Nov 22, 202416.4216.6416.4016.6416.6499,262
Nov 21, 202416.6016.6016.2616.4216.4247,165
Nov 20, 202416.7216.7216.4016.4816.4878,239
Nov 19, 202416.7016.7016.4416.6216.6254,196
Nov 18, 202416.7616.7616.5416.6016.6052,845
Nov 15, 202416.8016.9216.6816.8016.8039,729
Nov 14, 202416.5616.8416.5616.8416.8446,403
Nov 13, 202416.3616.5616.3616.4816.4854,649
Nov 12, 202416.7216.7216.4016.4016.4052,399
Nov 11, 202416.8016.8216.7016.7816.7848,817
Nov 8, 202416.7216.8416.6616.8016.8058,348
Nov 7, 202416.9016.9016.6216.7216.7267,595
Nov 6, 202417.0017.1416.7616.8016.80121,014
Nov 5, 202416.8617.1216.8416.9816.9844,789
Nov 4, 202417.2217.3017.0017.0017.0069,748
Nov 1, 202417.2017.4017.2017.3017.3030,465
Oct 31, 202417.5017.5017.2417.2617.2674,515
Oct 30, 202417.7417.7417.3217.5017.5061,941
Oct 29, 202417.8017.9017.6817.7417.7465,305
Oct 28, 202417.7417.9617.7417.8217.8234,393
Oct 25, 202418.0018.0017.7017.7617.7643,053
Oct 24, 202418.0618.2218.0018.0018.0032,189
Oct 23, 202418.0618.2018.0618.0818.0846,119
Oct 22, 202418.4618.4618.0818.0818.0840,634
Oct 21, 202418.7018.8218.4618.4618.4655,709
Oct 18, 202418.6018.7818.5418.6818.6867,414
Oct 17, 202418.7018.7218.2818.4418.4477,985
Oct 16, 202418.7218.7618.5018.7018.70169,679
Oct 15, 202418.3018.7818.2818.7818.7863,207
Oct 14, 202418.3018.3218.2218.2818.2839,950
Oct 11, 202418.0018.3818.0018.3218.3236,008
Oct 10, 202418.1018.1217.9218.0018.00817,500
Oct 9, 202417.9818.1417.9818.0618.0627,247
Oct 8, 202417.8418.1217.7817.9417.9482,052
Oct 7, 202418.1018.1017.8017.8817.8840,773
Oct 4, 202418.1018.3018.0218.0218.0240,289
Oct 3, 202418.1018.3218.0018.1018.10104,522
Oct 2, 202418.3018.3017.9418.1018.1070,427
Oct 1, 202417.8618.2217.8618.1418.1448,076
Sep 30, 202418.0218.1017.8617.8617.86141,070
Sep 27, 202418.1018.2218.0818.0818.0878,172
Sep 26, 202418.0418.2418.0018.1418.1495,407
Sep 25, 202418.0018.0417.9218.0018.0055,784
Sep 24, 202417.8618.0817.7418.0418.0486,220
Sep 23, 202417.3217.9617.3217.8617.86141,951
Sep 20, 202417.4017.5617.0017.4017.40160,235
Sep 19, 202417.4017.6817.3817.4617.4645,038
Sep 18, 202417.4817.5017.3817.4617.4634,642
Sep 17, 202417.6217.7417.4217.4417.4441,149
Sep 16, 202417.7017.7817.6017.6217.6232,868
Sep 13, 202417.5017.8017.5017.6817.6853,289
Sep 12, 202417.5017.6017.4017.5217.5231,942
Sep 11, 202417.6017.6017.2417.4017.4064,141
Sep 10, 202417.2017.6817.1617.4817.48105,061
Sep 9, 202417.2017.2416.9417.0617.0642,646
Sep 6, 202417.1017.3017.0017.3017.3082,708
Sep 5, 202417.0017.3017.0017.1217.1259,842
Sep 4, 202416.6217.0016.6016.9416.9481,511
Sep 3, 202417.0017.0016.5416.7416.7442,981
Sep 2, 202416.8017.0016.6817.0017.0043,236
Aug 30, 202416.3816.7616.3816.7616.76124,298
Aug 29, 202416.9016.9616.4016.4016.4042,094
Aug 28, 202416.9617.0016.6616.8416.8449,990
Aug 27, 202417.0417.1216.9016.9616.9624,039
Aug 26, 202417.0017.1617.0017.0817.0818,174
Aug 23, 202416.8017.1216.8017.0017.0023,591
Aug 22, 202416.7017.0016.7016.9016.9032,728
Aug 21, 202416.7016.8216.7016.7216.7232,172
Aug 20, 202416.6816.8616.6616.7416.7451,701
Aug 19, 202416.6016.7016.5416.6816.6832,146
Aug 16, 202416.7016.7616.5416.6216.6230,628
Aug 15, 202416.6216.7816.5816.7416.7431,467
Aug 14, 202416.6016.6816.5816.5816.5835,377
Aug 13, 202416.5016.6416.5016.5416.5440,960
Aug 12, 202416.3616.5016.3416.4616.4632,058
Aug 9, 202416.1016.5016.1016.3616.3654,024
Aug 8, 202416.3016.3016.1416.1616.1655,199
Aug 7, 202416.1816.3816.1816.3416.3457,274
Aug 6, 202416.3016.4815.9216.2216.2238,316
Aug 5, 202416.4616.4616.0616.3416.3451,378
Aug 2, 202416.6616.9216.6616.7816.7884,226
Aug 1, 202416.7816.9016.7016.7616.7632,812
Jul 31, 202416.7217.0216.7016.7016.7057,191
Jul 30, 202416.7216.7416.6216.6616.6622,356
Jul 29, 202416.5816.9216.5816.7016.7032,164
Jul 26, 202416.3416.5416.3016.5416.5448,662
Jul 25, 202416.5416.5416.2016.3216.3236,674
Jul 24, 202416.6616.6616.5016.5216.5222,505
Jul 23, 202416.6816.7216.6016.6616.6617,186
Jul 22, 202416.6216.8616.6216.7016.7015,768
Jul 19, 202416.6216.6216.4016.6016.6020,514
Jul 18, 202416.6816.6816.5016.6216.629,625
Jul 17, 202416.6616.6616.4616.5816.5814,075
Jul 16, 202416.4816.6616.3816.6016.6024,400
Jul 15, 202416.3616.4216.2016.4216.4253,728
Jul 12, 202416.7016.7016.3016.3216.3216,745
Jul 11, 202416.2016.6415.9816.5216.5268,054
Jul 10, 202416.3016.3016.2016.2416.2424,220
Jul 9, 202416.3616.4816.1816.2416.2428,878
Jul 8, 202416.5416.6816.4016.4016.4036,158
Jul 5, 202416.7616.8016.4616.5416.5422,671
Jul 4, 202416.8616.9816.6416.7016.7034,017
Jul 3, 202416.3816.8216.3016.7016.7055,993
Jul 2, 202415.8216.3015.7416.3016.3064,749
Jul 1, 202416.0816.1815.8015.9015.9051,415
Jun 28, 202415.9015.9615.6415.6415.6468,613
Jun 27, 202415.9015.9615.7815.9615.9640,001
Jun 26, 202416.2216.2215.8215.9215.9261,332
Jun 25, 202416.3016.3616.2016.2016.2045,964
Jun 24, 202416.1816.5016.1016.4016.4042,119
Jun 21, 202416.3016.3016.0416.2816.28188,594
Jun 20, 202415.9616.2815.9616.1816.1841,852
Jun 19, 202416.2016.2015.9615.9615.9633,418
Jun 18, 202415.9816.2215.8616.2016.2096,975
Jun 17, 202415.9216.2015.8015.8815.88102,936
Jun 14, 202416.3016.3015.8016.0216.0283,080
Jun 13, 202416.6616.6616.2616.3216.3259,612
Jun 12, 202416.5416.8416.4616.6616.6660,740
Jun 11, 202417.2017.2016.6016.6016.6052,064
Jun 10, 202417.2017.2617.1617.1617.1628,726
Jun 7, 202417.8017.8017.3617.4017.4032,235
Jun 6, 202417.6817.8617.6617.7817.7825,472
Jun 5, 202417.9017.9617.6817.6817.6847,963
Jun 4, 202417.8418.0017.8417.9017.9070,950
Jun 3, 202417.4817.8817.4217.7817.7873,808
May 31, 202417.1617.7816.8617.7817.78424,351
May 30, 202417.0017.3416.9217.1817.1886,052
May 29, 202417.0617.0816.9217.0417.0447,736
May 28, 202417.1017.3217.0017.0617.0664,198
May 27, 202417.0817.1416.9417.1417.1446,855
May 24, 202417.1017.1016.8617.0817.0857,969
May 23, 202417.0617.0816.8016.9216.9277,995
May 22, 202416.7817.1416.6017.0817.08110,680
May 21, 202416.8417.1016.6616.8016.80174,462
May 20, 202416.3016.4416.1616.2416.2437,255
May 17, 202416.5016.5816.3016.3816.3857,961
May 16, 202416.5016.5616.3616.5016.5031,721
May 15, 202416.4016.6616.0416.5416.5466,630
May 14, 202416.4216.6216.4216.4616.4654,738
May 13, 202416.4016.5416.4016.4616.4634,243
May 10, 202416.7016.8616.4016.4016.4042,352
May 9, 202416.5016.6416.4616.5616.5639,579
May 8, 202416.3416.5016.2616.4616.4668,766
May 7, 202416.5016.5816.2616.4016.40119,258
May 6, 202416.0816.4616.0416.4616.4689,655
May 3, 202416.0416.1815.9415.9815.9841,323
May 2, 202415.7616.0215.5815.9415.9440,165
Apr 30, 202415.8215.8215.5215.7615.7675,446
Apr 29, 2024 1.20 Dividend
Apr 29, 202415.7215.8415.6215.8415.8463,293
Apr 26, 202416.8617.0016.7216.8615.6649,655
Apr 25, 202416.4417.0016.4416.7615.5788,518
Apr 24, 202416.4216.4416.3016.3615.2019,997
Apr 23, 202416.3616.5016.3616.4815.3133,249
Apr 22, 202416.3016.5016.1816.5015.3335,374
Apr 19, 202416.2016.2015.9616.2015.0532,491
Apr 18, 202416.1016.4615.9816.3015.1460,393
Apr 17, 202415.9616.0615.8816.0214.8827,787
Apr 16, 202416.0416.0415.6815.9814.8469,017
Apr 15, 202415.9216.1015.8815.9614.8219,165
Apr 12, 202416.0416.1015.8615.9214.7924,227
Apr 11, 202415.7016.1415.7016.0414.9035,495
Apr 10, 202416.0616.1415.6215.7414.6231,728
Apr 9, 202416.0016.2815.9416.0614.9228,467
Apr 8, 202416.0816.2216.0416.1214.9745,339
Apr 5, 202416.2016.2415.9616.0614.9240,474
Apr 4, 202416.1016.2015.8416.2015.0572,752
Apr 3, 202416.1016.1215.7215.9014.7731,708
Apr 2, 202416.1216.2015.9416.0414.9037,177
Mar 28, 202415.7416.2415.6016.1214.9740,139
Mar 27, 202415.6415.8015.4215.7014.5844,503
Mar 26, 202416.1016.2015.6015.6414.5359,072
Mar 25, 202416.2816.3216.1216.2615.1033,136
Mar 22, 202416.3016.4016.1216.2015.0543,262
Mar 21, 202416.3016.3816.0216.3415.1837,913
Mar 20, 202416.0616.2816.0616.2215.0726,266
Mar 19, 202416.0016.0815.8416.0414.9022,996
Mar 18, 202416.2416.3015.9816.0814.9430,528
Mar 15, 202416.2016.2416.0216.1815.0374,955
Mar 14, 202416.2216.3015.9616.1014.9539,261
Mar 13, 202416.1416.2616.0816.2015.0566,143
Mar 12, 202416.1616.2016.0416.1014.9536,173

Related Tickers

MERY.PA Mercialys SA
11.02
+1.01%
 
PAT.PA Patrimoine et Commerce SA
21.30
0.00%
 
KLPEF Klépierre SA
31.87
0.00%
 
LI.PA Klépierre SA
29.82
+0.61%
 
SHC.L Shaftesbury Capital PLC
115.70
+1.85%
 
URW.PA Unibail-Rodamco-Westfield SE
76.34
+1.98%