Carrefour SA (0NPH) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Carrefour SA

Date Open High Low Close* Volume
04/12/2018 15.26p 15.59p 15.20p 15.27p 242049
03/12/2018 15.80p 15.99p 15.08p 15.13p 463667
30/11/2018 16.25p 16.41p 15.90p 15.93p 39880
29/11/2018 16.80p 16.86p 16.42p 16.42p 143612
28/11/2018 16.62p 16.88p 16.60p 16.76p 123885
27/11/2018 16.44p 16.68p 16.44p 16.58p 44191
26/11/2018 16.55p 16.79p 16.38p 16.43p 218408
23/11/2018 16.89p 16.98p 16.64p 16.67p 141531
22/11/2018 17.06p 17.22p 16.88p 16.97p 127992
21/11/2018 17.36p 17.36p 17.16p 17.25p 2841979
20/11/2018 17.23p 17.35p 17.11p 17.23p 64779
19/11/2018 17.32p 17.53p 17.30p 17.36p 30427
16/11/2018 17.55p 17.74p 17.40p 17.49p 45094
15/11/2018 17.51p 17.51p 17.25p 17.49p 47794
14/11/2018 17.55p 17.57p 17.34p 17.40p 266216
13/11/2018 17.50p 17.50p 17.37p 17.50p 244346
12/11/2018 17.84p 17.84p 17.44p 17.45p 9150
09/11/2018 17.80p 17.84p 17.45p 17.60p 59638
08/11/2018 17.36p 17.83p 17.36p 17.76p 368782
07/11/2018 16.60p 17.48p 16.60p 17.48p 80049
06/11/2018 17.60p 17.60p 17.12p 17.19p 28391
05/11/2018 17.47p 17.67p 17.47p 17.50p 47099
02/11/2018 17.10p 17.46p 17.10p 17.40p 103855
01/11/2018 16.95p 17.50p 16.95p 17.20p 272331
31/10/2018 17.25p 17.25p 16.98p 17.13p 162808
30/10/2018 16.92p 17.18p 16.92p 17.14p 75921
29/10/2018 16.88p 17.13p 16.85p 17.06p 71380
26/10/2018 16.94p 16.94p 16.50p 16.56p 124797
25/10/2018 16.54p 17.05p 16.54p 16.87p 353736
24/10/2018 16.99p 17.16p 16.89p 16.96p 43076
23/10/2018 16.75p 17.07p 16.58p 17.05p 78649
22/10/2018 17.05p 17.30p 16.84p 16.92p 64708
19/10/2018 16.96p 17.15p 16.82p 17.09p 418453
18/10/2018 15.84p 17.07p 15.84p 16.98p 243002
17/10/2018 15.27p 15.68p 15.27p 15.60p 208522
16/10/2018 15.95p 15.95p 15.44p 15.50p 198108
15/10/2018 15.75p 16.19p 15.75p 15.91p 133166
12/10/2018 15.67p 16.14p 15.67p 15.98p 198835
11/10/2018 15.30p 15.87p 15.30p 15.69p 113253
10/10/2018 15.30p 15.72p 15.30p 15.72p 37277
09/10/2018 15.40p 15.64p 15.32p 15.33p 175280
08/10/2018 15.65p 15.65p 15.51p 15.63p 9638
05/10/2018 16.10p 16.29p 15.62p 15.68p 390455
04/10/2018 16.30p 16.54p 16.18p 16.19p 165462
03/10/2018 16.25p 16.67p 16.25p 16.60p 22645
02/10/2018 16.49p 16.53p 16.30p 16.48p 428705
01/10/2018 16.50p 16.68p 16.50p 16.62p 24257
28/09/2018 16.49p 16.50p 16.34p 16.46p 81657
27/09/2018 16.19p 16.54p 16.19p 16.50p 216506
26/09/2018 16.15p 16.41p 16.15p 16.41p 45649
25/09/2018 16.40p 16.45p 16.34p 16.36p 76291
24/09/2018 16.45p 16.66p 16.44p 16.46p 615163
21/09/2018 16.75p 16.86p 16.61p 16.64p 403251
20/09/2018 16.85p 16.97p 16.66p 16.66p 403645
19/09/2018 16.35p 16.90p 16.35p 16.81p 183624
18/09/2018 16.28p 16.59p 16.26p 16.56p 1096301
17/09/2018 16.20p 16.42p 16.15p 16.38p 39667
14/09/2018 16.10p 16.24p 16.09p 16.17p 223080
13/09/2018 16.29p 16.42p 16.18p 16.19p 117893
12/09/2018 15.95p 16.50p 15.95p 16.27p 62983
11/09/2018 16.21p 16.36p 15.93p 15.97p 1157048
10/09/2018 15.61p 16.17p 15.61p 16.17p 277609
07/09/2018 15.32p 15.74p 15.29p 15.58p 170621
06/09/2018 15.34p 15.34p 15.14p 15.23p 13856
05/09/2018 15.26p 15.31p 15.10p 15.14p 436055
04/09/2018 15.48p 15.53p 15.34p 15.36p 72181
03/09/2018 15.38p 15.55p 15.37p 15.50p 769855
31/08/2018 15.57p 15.60p 15.35p 15.36p 256380
30/08/2018 15.58p 15.60p 15.35p 15.58p 519817
29/08/2018 15.87p 15.91p 15.52p 15.63p 274257
28/08/2018 15.60p 15.80p 15.60p 15.79p 107218
24/08/2018 15.47p 15.74p 15.47p 15.57p 36555
23/08/2018 15.59p 15.59p 15.48p 15.48p 55835
22/08/2018 15.35p 15.57p 15.31p 15.52p 65967
21/08/2018 15.14p 15.33p 15.14p 15.30p 130913
20/08/2018 15.00p 15.23p 15.00p 15.17p 38080
17/08/2018 15.21p 15.24p 14.97p 14.98p 41866
16/08/2018 15.02p 15.21p 14.97p 15.18p 110414
15/08/2018 15.28p 15.28p 14.93p 15.00p 239804
14/08/2018 15.31p 15.39p 15.08p 15.11p 34168
13/08/2018 15.10p 15.33p 15.10p 15.27p 465743
10/08/2018 15.53p 15.65p 15.34p 15.45p 119393
09/08/2018 15.40p 15.59p 15.40p 15.54p 11997
08/08/2018 15.27p 15.60p 15.27p 15.56p 139225
07/08/2018 15.70p 15.70p 15.41p 15.46p 59877
06/08/2018 15.60p 15.70p 15.49p 15.57p 272753
03/08/2018 15.19p 15.51p 15.14p 15.42p 116542
02/08/2018 15.19p 15.19p 15.05p 15.14p 33166
01/08/2018 15.35p 15.39p 15.17p 15.17p 149603
31/07/2018 15.33p 15.41p 15.33p 15.39p 110523
30/07/2018 15.42p 15.42p 15.19p 15.30p 835679
27/07/2018 14.60p 15.72p 14.60p 15.72p 196483
26/07/2018 13.85p 13.98p 13.85p 13.90p 126675
25/07/2018 13.82p 13.93p 13.82p 13.86p 394872
24/07/2018 13.70p 13.77p 13.55p 13.77p 277331
23/07/2018 13.05p 13.65p 13.05p 13.61p 274056
20/07/2018 13.44p 13.53p 13.35p 13.53p 39402
19/07/2018 13.35p 13.54p 13.28p 13.44p 164709
18/07/2018 13.40p 13.50p 13.31p 13.35p 105430
17/07/2018 13.68p 13.68p 13.39p 13.44p 132188
16/07/2018 13.16p 13.36p 13.16p 13.27p 262316
13/07/2018 13.40p 13.40p 12.98p 13.17p 231047
12/07/2018 13.60p 13.60p 13.10p 13.20p 391875
11/07/2018 13.93p 13.95p 13.51p 13.65p 569115
10/07/2018 14.38p 14.45p 14.28p 14.30p 72018
09/07/2018 14.44p 14.45p 14.35p 14.41p 25612
06/07/2018 14.28p 14.46p 14.28p 14.39p 18407
05/07/2018 14.10p 14.41p 14.10p 14.37p 120963
04/07/2018 13.93p 14.18p 13.93p 14.09p 203730
03/07/2018 13.80p 13.95p 13.80p 13.84p 342339
02/07/2018 13.87p 13.98p 13.70p 13.73p 622065
29/06/2018 14.03p 14.04p 13.88p 13.92p 85356
28/06/2018 14.05p 14.14p 13.82p 13.87p 317034
27/06/2018 14.17p 14.17p 14.02p 14.05p 288082
26/06/2018 14.62p 14.76p 14.27p 14.28p 276828
25/06/2018 14.65p 14.65p 14.45p 14.53p 334474
22/06/2018 14.60p 14.70p 14.60p 14.65p 151093
21/06/2018 14.70p 14.92p 14.61p 14.63p 4274595
20/06/2018 15.44p 15.44p 15.23p 15.32p 92332
19/06/2018 15.23p 15.30p 15.18p 15.25p 228448
18/06/2018 15.50p 15.60p 15.40p 15.40p 591321
15/06/2018 15.70p 15.70p 15.44p 15.48p 180275
14/06/2018 15.10p 15.63p 15.10p 15.62p 925811
13/06/2018 15.27p 15.50p 15.27p 15.33p 1350883
12/06/2018 15.16p 15.55p 15.16p 15.54p 339226
11/06/2018 15.00p 15.15p 15.00p 15.10p 629350
08/06/2018 15.05p 15.05p 14.89p 14.93p 49804
07/06/2018 15.20p 15.20p 15.05p 15.16p 324007
06/06/2018 15.32p 15.35p 15.11p 15.19p 6630056
05/06/2018 15.42p 15.52p 15.36p 15.40p 828877
04/06/2018 15.38p 15.61p 15.38p 15.53p 6027506
01/06/2018 15.31p 15.56p 15.31p 15.44p 76596
31/05/2018 15.60p 15.74p 15.41p 15.42p 1292998
30/05/2018 15.35p 15.66p 15.35p 15.66p 76088
29/05/2018 15.71p 15.71p 15.42p 15.47p 398757
25/05/2018 16.09p 16.19p 15.99p 16.02p 697595
24/05/2018 16.42p 16.42p 16.20p 16.23p 32549
23/05/2018 16.54p 16.54p 16.40p 16.50p 499907
22/05/2018 16.40p 16.67p 16.40p 16.66p 41010
21/05/2018 16.25p 16.61p 16.25p 16.58p 3606429
18/05/2018 16.22p 16.42p 16.22p 16.24p 47675
17/05/2018 16.24p 16.39p 16.24p 16.38p 316840
16/05/2018 16.34p 16.46p 16.24p 16.32p 137314
15/05/2018 16.53p 16.53p 16.31p 16.31p 370128
14/05/2018 16.46p 16.46p 16.25p 16.27p 559950
11/05/2018 16.45p 16.62p 16.42p 16.43p 34803
10/05/2018 16.59p 16.59p 16.44p 16.49p 29428
09/05/2018 16.63p 16.73p 16.48p 16.53p 925445
08/05/2018 16.69p 16.78p 16.59p 16.69p 379482
04/05/2018 16.83p 16.83p 16.69p 16.69p 224897
03/05/2018 16.61p 16.92p 16.61p 16.77p 121180
02/05/2018 17.07p 17.07p 16.89p 16.93p 143357
01/05/2018 16.86p 17.04p 17.04p 17.04p 0
30/04/2018 16.86p 17.05p 16.85p 17.04p 16747
27/04/2018 17.16p 17.16p 16.83p 16.85p 68851
26/04/2018 16.59p 17.22p 16.58p 17.11p 173458
25/04/2018 16.30p 16.62p 16.30p 16.60p 350348
24/04/2018 16.46p 16.56p 16.41p 16.42p 19542
23/04/2018 16.47p 16.51p 16.31p 16.51p 233023
20/04/2018 16.29p 16.60p 16.29p 16.50p 71648
19/04/2018 16.24p 16.52p 16.24p 16.45p 177105
18/04/2018 15.90p 16.29p 15.90p 16.23p 23613
17/04/2018 16.00p 16.26p 16.00p 16.19p 26126
16/04/2018 15.70p 16.08p 15.70p 16.02p 41776
13/04/2018 15.99p 16.18p 15.94p 15.98p 530977
12/04/2018 16.02p 16.02p 15.53p 15.95p 747434
11/04/2018 16.45p 16.61p 16.38p 16.51p 920850
10/04/2018 16.73p 16.73p 16.34p 16.43p 318064
09/04/2018 16.70p 16.88p 16.59p 16.63p 82348
06/04/2018 16.72p 16.79p 16.63p 16.66p 113958
05/04/2018 16.80p 16.92p 16.76p 16.90p 122023
04/04/2018 16.56p 16.80p 16.56p 16.62p 241779
03/04/2018 16.84p 16.92p 16.66p 16.67p 134954
29/03/2018 16.94p 17.01p 16.80p 16.93p 194606
28/03/2018 16.60p 16.75p 16.46p 16.75p 50157
27/03/2018 16.50p 16.83p 16.50p 16.67p 209077
26/03/2018 16.70p 16.76p 16.52p 16.52p 32102
23/03/2018 16.74p 16.85p 16.67p 16.80p 138772
22/03/2018 16.72p 16.92p 16.64p 16.91p 397926
21/03/2018 17.02p 17.03p 16.75p 16.83p 54212
20/03/2018 16.96p 17.03p 16.91p 17.03p 124523
19/03/2018 17.00p 17.00p 16.90p 16.92p 402237
16/03/2018 16.85p 17.06p 16.85p 16.97p 368681
15/03/2018 17.08p 17.08p 16.83p 16.87p 347050
14/03/2018 17.23p 17.23p 16.92p 17.00p 87722
13/03/2018 17.39p 17.41p 17.10p 17.16p 488203
12/03/2018 17.53p 17.53p 17.43p 17.47p 2105
09/03/2018 17.49p 17.55p 17.30p 17.43p 66153
08/03/2018 17.57p 17.59p 17.27p 17.41p 49844
07/03/2018 17.30p 17.57p 17.30p 17.55p 344167
06/03/2018 17.50p 17.58p 17.50p 17.50p 247317
05/03/2018 17.33p 17.66p 17.33p 17.48p 12518
02/03/2018 17.80p 17.80p 17.30p 17.30p 81975
01/03/2018 18.12p 18.12p 17.35p 17.80p 136899
28/02/2018 18.50p 18.91p 18.50p 18.91p 393026
27/02/2018 19.15p 19.21p 18.81p 18.88p 514219
26/02/2018 18.80p 19.25p 18.80p 19.14p 111882
23/02/2018 19.05p 19.20p 19.00p 19.17p 49684
22/02/2018 18.95p 18.98p 18.82p 18.96p 44501
21/02/2018 19.25p 19.25p 19.04p 19.15p 122614

*Close Price adjusted for both dividends and splits