CA

Carrefour Historical Data

CA Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 14.64 -0.01 -0.03% 14.73 14.77 14.605 1,964,390
Dec 02 2021 14.645 -0.16 -1.05% 14.685 14.805 14.53 2,655,599
Dec 01 2021 14.80 0.18 1.23% 14.695 14.995 14.62 3,005,002
Nov 30 2021 14.62 -0.55 -3.63% 15.045 15.08 14.62 7,455,566
Nov 29 2021 15.17 -0.31 -1.97% 15.53 15.58 15.015 3,833,617
Nov 26 2021 15.475 -0.21 -1.34% 15.395 15.595 15.175 2,980,466
Nov 25 2021 15.685 -0.11 -0.66% 15.80 15.805 15.575 1,592,392
Nov 24 2021 15.79 -0.25 -1.56% 16.03 16.03 15.755 2,149,183
Nov 23 2021 16.04 -0.03 -0.19% 15.98 16.21 15.955 2,444,535
Nov 22 2021 16.07 0.20 1.26% 15.905 16.07 15.75 2,634,365
Nov 19 2021 15.87 0.06 0.41% 15.87 16.095 15.78 3,761,604
Nov 18 2021 15.805 -0.24 -1.5% 16.03 16.10 15.79 2,948,646
Nov 17 2021 16.045 0.12 0.75% 15.895 16.095 15.755 2,381,818
Nov 16 2021 15.925 -0.33 -2.0% 16.24 16.24 15.925 2,474,082
Nov 15 2021 16.25 0.13 0.81% 16.12 16.335 16.025 1,991,077
Nov 12 2021 16.12 -0.29 -1.74% 16.36 16.365 16.08 2,731,340
Nov 11 2021 16.405 0.05 0.34% 16.40 16.625 16.335 2,331,836
Nov 10 2021 16.35 0.56 3.51% 15.85 16.385 15.83 5,234,931
Nov 09 2021 15.795 0.44 2.87% 15.425 15.795 15.27 3,991,031
Nov 08 2021 15.355 -0.08 -0.49% 15.41 15.545 15.34 1,935,627
Nov 05 2021 15.43 0.07 0.46% 15.43 15.61 15.405 2,239,813
Nov 04 2021 15.36 -0.15 -0.97% 15.52 15.615 15.325 1,917,802
Nov 03 2021 15.51 0.00 0.03% 15.50 15.60 15.425 2,003,569
Nov 02 2021 15.505 -0.24 -1.52% 15.73 15.735 15.485 1,798,947
Nov 01 2021 15.745 0.09 0.57% 15.66 15.78 15.58 1,629,577
Oct 29 2021 15.655 0.00 +0.00% 15.50 15.655 15.38 0.00
Oct 29 2021 15.655 0.13 0.8% 15.50 15.655 15.38 2,182,472
Oct 28 2021 15.53 0.01 0.06% 15.49 15.615 15.37 2,030,809
Oct 27 2021 15.52 0.03 0.16% 15.42 15.62 15.41 2,190,384
Oct 26 2021 15.495 0.15 0.94% 15.365 15.84 15.24 3,315,633
Oct 25 2021 15.35 0.09 0.59% 15.27 15.425 15.235 1,575,276
Oct 22 2021 15.26 -0.02 -0.1% 15.305 15.38 15.19 1,893,023
Oct 21 2021 15.275 0.26 1.7% 15.01 15.345 14.955 3,306,272
Oct 20 2021 15.02 0.02 0.13% 15.00 15.14 14.915 3,358,809
Oct 19 2021 15.00 -0.23 -1.51% 15.30 15.365 15.00 4,151,148
Oct 18 2021 15.23 -0.27 -1.71% 15.50 15.64 15.215 3,278,963
Oct 15 2021 15.495 0.15 1.01% 15.35 15.57 15.275 2,094,601
Oct 14 2021 15.34 0.11 0.72% 15.31 15.465 15.265 2,036,448
Oct 13 2021 15.23 0.36 2.39% 15.31 15.385 15.12 2,911,033
Oct 12 2021 14.875 0.00 0.0% 14.875 14.875 14.875 0.00
Oct 11 2021 14.875 0.00 0.0% 14.875 14.875 14.875 0.00
Oct 08 2021 14.875 0.00 0.0% 14.875 14.875 14.875 0.00
Oct 07 2021 14.875 0.00 0.0% 14.875 14.875 14.875 0.00
Oct 06 2021 14.875 0.00 0.0% 14.875 14.875 14.875 0.00
Oct 05 2021 14.875 0.00 0.0% 14.875 14.875 14.875 0.00
Oct 04 2021 14.875 0.00 0.0% 14.875 14.875 14.875 0.00
Oct 01 2021 14.875 0.00 0.0% 14.875 14.875 14.875 0.00
Sep 30 2021 14.875 0.00 0.0% 14.875 14.875 14.875 0.00
Sep 29 2021 14.875 0.00 0.0% 14.875 14.875 14.875 0.00
Sep 28 2021 14.875 0.00 0.0% 14.875 14.875 14.875 0.00
Sep 27 2021 14.875 0.00 0.0% 14.875 14.875 14.875 0.00
Sep 24 2021 14.875 0.00 0.0% 14.875 14.875 14.875 0.00
Sep 23 2021 14.875 0.00 0.0% 14.875 14.875 14.875 0.00
Sep 22 2021 14.875 0.00 0.0% 14.875 14.875 14.875 0.00
Sep 21 2021 14.875 0.00 0.0% 14.875 14.875 14.875 0.00
Sep 20 2021 14.875 0.00 0.0% 14.875 14.875 14.875 0.00
Sep 17 2021 14.875 0.00 0.0% 14.875 14.875 14.875 0.00
Sep 16 2021 14.875 -0.26 -1.72% 15.19 15.25 14.875 2,742,603
Sep 15 2021 15.135 0.10 0.63% 15.01 15.205 15.005 2,559,930
Sep 14 2021 15.04 -0.14 -0.89% 15.17 15.31 15.01 2,914,569
Sep 13 2021 15.175 -0.08 -0.49% 15.26 15.32 15.145 2,953,907
Sep 10 2021 15.25 -0.28 -1.77% 15.545 15.57 15.205 3,900,788
Sep 09 2021 15.525 -0.20 -1.27% 15.725 15.795 15.515 3,241,531
Sep 08 2021 15.725 0.09 0.58% 15.61 15.785 15.475 3,411,040
Sep 07 2021 15.635 -0.19 -1.17% 15.835 15.835 15.61 2,401,749
Your Recent History
EU
CA
Carrefour
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211206 17:45:39