Carrefour SA (0NPH) Share Price

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

Date Open High Low Close* Volume
07/10/2015 28.08p 28.45p 27.74p 28.15p 117247
06/10/2015 27.80p 28.15p 27.54p 28.13p 3395
05/10/2015 26.99p 27.92p 26.99p 27.78p 31234
02/10/2015 26.28p 26.77p 26.06p 26.49p 13544
01/10/2015 27.10p 27.10p 26.12p 26.15p 16747
30/09/2015 25.72p 26.53p 25.36p 26.38p 27450
29/09/2015 25.01p 25.57p 24.86p 25.36p 100593
28/09/2015 26.14p 26.20p 25.36p 25.49p 26702
25/09/2015 25.75p 26.42p 25.51p 26.33p 71876
24/09/2015 26.27p 26.32p 25.38p 25.51p 30128
23/09/2015 26.27p 26.69p 26.27p 26.45p 38403
22/09/2015 27.25p 27.25p 26.03p 26.44p 169563
21/09/2015 26.72p 27.34p 26.72p 27.25p 40713
18/09/2015 27.06p 27.14p 26.54p 26.82p 65853
17/09/2015 27.62p 27.62p 27.29p 27.33p 12832
16/09/2015 27.16p 27.68p 27.16p 27.58p 3022
15/09/2015 26.82p 27.07p 26.40p 27.00p 42872
14/09/2015 26.94p 27.26p 26.33p 26.89p 21449
11/09/2015 27.68p 27.68p 26.73p 26.92p 173932
10/09/2015 28.20p 28.20p 27.65p 27.67p 120076
09/09/2015 28.69p 28.83p 28.16p 28.59p 30206
08/09/2015 27.88p 28.42p 27.73p 28.17p 36749
07/09/2015 28.04p 28.04p 27.70p 27.81p 4640
04/09/2015 28.34p 28.58p 27.33p 27.84p 25441
03/09/2015 28.38p 28.72p 28.15p 28.58p 72589
02/09/2015 28.21p 28.51p 27.85p 28.31p 17734
01/09/2015 28.68p 29.06p 27.81p 28.31p 61618
28/08/2015 29.15p 29.16p 28.82p 29.06p 31629
27/08/2015 28.63p 29.31p 28.63p 29.31p 7069
26/08/2015 28.41p 28.85p 28.13p 28.59p 150241
25/08/2015 27.45p 28.70p 27.02p 28.67p 53863
24/08/2015 27.76p 28.74p 26.11p 27.02p 318680
21/08/2015 29.04p 29.38p 28.55p 28.74p 17128
20/08/2015 29.49p 29.76p 29.34p 29.41p 27125
19/08/2015 30.06p 30.33p 29.09p 29.56p 62778
18/08/2015 30.22p 30.38p 29.77p 30.33p 10580
17/08/2015 30.33p 30.38p 29.82p 30.38p 11227
14/08/2015 30.50p 30.79p 29.76p 26.38p 19430
13/08/2015 30.52p 30.85p 30.07p 26.38p 104134
12/08/2015 31.25p 31.25p 30.16p 26.38p 23036
11/08/2015 31.80p 31.80p 30.94p 26.38p 166333
10/08/2015 31.68p 31.84p 31.34p 26.38p 33345
07/08/2015 31.82p 31.85p 31.12p 26.38p 54083
06/08/2015 32.00p 32.28p 31.49p 26.38p 51501
05/08/2015 31.66p 32.08p 31.51p 26.38p 17004
04/08/2015 31.67p 31.67p 31.39p 26.38p 33231
03/08/2015 31.25p 31.65p 31.25p 26.38p 72603
31/07/2015 30.91p 31.25p 30.76p 26.38p 54850
30/07/2015 30.92p 31.09p 30.71p 26.38p 6755
29/07/2015 31.01p 31.05p 30.82p 26.38p 98410
28/07/2015 30.51p 31.04p 30.43p 26.38p 46212
27/07/2015 31.08p 31.08p 29.97p 26.38p 10278
24/07/2015 31.25p 31.48p 30.71p 26.38p 11021
23/07/2015 31.73p 31.73p 30.85p 26.38p 15338
22/07/2015 31.29p 31.67p 31.09p 26.38p 36856
21/07/2015 31.47p 31.57p 30.75p 26.38p 225715
20/07/2015 31.08p 31.49p 30.92p 26.38p 18639
17/07/2015 31.02p 31.23p 30.54p 26.38p 69348
16/07/2015 30.16p 31.00p 30.16p 26.38p 27336
15/07/2015 29.98p 30.18p 29.65p 26.38p 6629
14/07/2015 29.53p 30.00p 29.51p 26.38p 17824
13/07/2015 29.44p 29.93p 29.37p 26.38p 4745
10/07/2015 28.84p 29.23p 28.63p 26.38p 36112
09/07/2015 27.91p 28.35p 27.78p 26.38p 3853
08/07/2015 27.50p 27.92p 27.50p 26.38p 43714
07/07/2015 28.04p 28.05p 27.09p 26.38p 50812
06/07/2015 28.15p 28.31p 28.00p 26.38p 10588
03/07/2015 28.60p 28.60p 28.24p 26.38p 15101
02/07/2015 29.01p 29.07p 28.65p 26.38p 169678
01/07/2015 28.76p 29.33p 28.62p 26.38p 11532
30/06/2015 29.21p 29.23p 28.72p 26.38p 106634
29/06/2015 29.00p 29.68p 29.00p 26.38p 25992
26/06/2015 29.89p 30.38p 29.81p 26.38p 97538
25/06/2015 30.01p 30.18p 29.52p 26.38p 7943
24/06/2015 29.97p 30.20p 29.62p 26.38p 114369
23/06/2015 29.91p 29.95p 29.48p 26.38p 13840
22/06/2015 29.26p 29.75p 28.79p 26.38p 47029
19/06/2015 28.77p 29.14p 28.41p 26.38p 193202
18/06/2015 28.47p 28.76p 28.26p 26.38p 46015
17/06/2015 29.31p 29.31p 28.01p 26.38p 7104
16/06/2015 29.55p 29.90p 29.32p 26.38p 7715
15/06/2015 29.70p 29.70p 29.09p 26.38p 15759
12/06/2015 30.28p 30.28p 29.56p 26.38p 21083
11/06/2015 30.14p 30.53p 29.86p 26.38p 29964
10/06/2015 29.78p 30.17p 29.70p 26.38p 9444
09/06/2015 29.72p 29.87p 29.40p 26.38p 43074
08/06/2015 30.24p 30.24p 29.72p 26.38p 52124
05/06/2015 30.40p 30.60p 29.89p 26.38p 12569
04/06/2015 30.74p 30.80p 30.25p 26.38p 13866
03/06/2015 30.27p 31.14p 30.27p 26.38p 66312
02/06/2015 31.04p 31.04p 30.23p 26.38p 131724
01/06/2015 30.91p 31.03p 30.45p 26.38p 96219
29/05/2015 31.60p 31.60p 30.89p 26.38p 34332
28/05/2015 31.82p 31.96p 31.21p 26.38p 14229
27/05/2015 31.60p 32.08p 31.60p 26.38p 1108488
26/05/2015 31.73p 31.90p 31.08p 26.38p 899291
22/05/2015 31.82p 31.90p 31.61p 26.38p 18990
21/05/2015 31.56p 31.84p 31.56p 26.38p 24545
20/05/2015 31.32p 31.85p 31.32p 26.38p 87002
19/05/2015 30.51p 31.35p 30.51p 26.38p 24962
18/05/2015 30.48p 30.65p 30.14p 26.38p 14149
15/05/2015 30.81p 31.03p 30.01p 26.38p 63507
14/05/2015 30.09p 30.84p 30.09p 26.38p 12951
13/05/2015 30.55p 30.75p 29.94p 26.38p 42380
12/05/2015 30.74p 30.78p 30.07p 26.38p 253344
11/05/2015 30.81p 44.62p 30.55p 26.38p 128719
08/05/2015 30.53p 30.80p 30.27p 26.38p 91084
07/05/2015 30.40p 30.50p 29.95p 26.38p 58179
06/05/2015 30.53p 30.68p 30.03p 26.38p 52585
05/05/2015 30.97p 31.41p 29.95p 26.38p 7678
01/05/2015 30.78p 30.79p 30.64p 26.38p 0
30/04/2015 31.20p 31.20p 30.33p 26.38p 2487044
29/04/2015 31.52p 31.59p 30.88p 26.38p 25076
28/04/2015 31.60p 31.79p 31.36p 26.38p 44783
27/04/2015 31.40p 31.78p 31.07p 26.38p 78936
24/04/2015 31.60p 31.60p 30.92p 26.38p 147177
23/04/2015 31.77p 31.81p 31.00p 26.38p 257159
22/04/2015 31.98p 31.98p 31.17p 26.38p 94792
21/04/2015 32.33p 32.60p 31.93p 26.38p 144661
20/04/2015 32.07p 32.24p 31.94p 26.38p 27411
17/04/2015 32.23p 32.44p 31.89p 26.38p 16406
16/04/2015 32.51p 32.67p 32.31p 26.38p 69786
15/04/2015 32.72p 32.83p 32.10p 26.38p 16937
14/04/2015 32.71p 32.79p 32.07p 26.38p 26456
13/04/2015 32.74p 32.84p 32.24p 26.38p 149420
10/04/2015 33.10p 33.14p 32.30p 26.38p 134862
09/04/2015 31.75p 32.23p 31.63p 26.38p 54750
08/04/2015 31.67p 31.90p 31.23p 26.38p 20429
07/04/2015 31.33p 31.64p 31.33p 26.38p 77815
02/04/2015 31.31p 31.31p 30.72p 26.38p 5712
01/04/2015 30.99p 31.48p 30.73p 26.38p 24266
31/03/2015 31.20p 31.60p 31.09p 26.38p 16110
30/03/2015 31.29p 31.57p 31.22p 26.38p 2541
27/03/2015 30.99p 31.33p 30.90p 26.38p 52714
26/03/2015 30.75p 30.99p 30.52p 26.38p 117033
25/03/2015 31.40p 31.55p 30.52p 26.38p 61591
24/03/2015 31.40p 31.79p 31.18p 26.38p 225632
23/03/2015 31.78p 31.93p 31.38p 26.38p 118704
20/03/2015 31.39p 32.01p 31.39p 26.38p 835399
19/03/2015 31.15p 31.55p 31.15p 26.38p 129452
18/03/2015 31.22p 31.22p 30.69p 26.38p 13201
17/03/2015 31.01p 31.24p 30.91p 26.38p 48528
16/03/2015 31.14p 31.27p 30.63p 26.38p 32362
13/03/2015 30.93p 31.24p 30.67p 26.38p 67877
12/03/2015 30.85p 30.97p 30.61p 26.38p 48085
11/03/2015 30.24p 30.88p 30.24p 26.38p 27452
10/03/2015 31.00p 31.00p 30.15p 26.38p 22202
09/03/2015 31.23p 31.43p 30.94p 26.38p 56572
06/03/2015 30.36p 31.40p 30.29p 26.38p 170569
05/03/2015 29.55p 30.66p 29.55p 26.38p 13199
04/03/2015 29.18p 29.66p 29.18p 26.38p 12954
03/03/2015 29.50p 29.87p 29.21p 26.38p 98430
02/03/2015 29.36p 29.76p 29.19p 26.38p 16747
27/02/2015 29.28p 29.59p 29.09p 26.38p 81853
26/02/2015 29.04p 29.53p 29.04p 26.38p 6129
25/02/2015 29.15p 29.48p 28.88p 26.38p 279192
24/02/2015 29.10p 29.55p 29.10p 26.38p 14202
23/02/2015 29.33p 29.75p 29.00p 26.38p 18009
20/02/2015 29.31p 29.55p 29.28p 26.38p 9153
19/02/2015 29.01p 29.74p 29.01p 26.38p 28781
18/02/2015 28.94p 29.35p 28.70p 26.38p 48013
17/02/2015 28.50p 29.20p 28.50p 26.38p 11869
16/02/2015 28.66p 29.09p 28.66p 26.38p 15979
13/02/2015 28.41p 29.01p 28.41p 26.38p 8154
12/02/2015 27.80p 28.93p 27.80p 26.38p 13403
11/02/2015 28.00p 28.30p 27.71p 26.38p 150147
10/02/2015 28.34p 28.73p 28.33p 26.38p 66639
09/02/2015 28.00p 28.36p 27.92p 26.38p 2598
06/02/2015 28.27p 28.27p 28.10p 26.38p 4503
05/02/2015 27.99p 28.53p 27.99p 26.38p 7306
04/02/2015 28.50p 28.51p 27.94p 26.38p 16591
03/02/2015 28.42p 28.64p 28.21p 26.38p 52426
02/02/2015 27.31p 28.58p 27.31p 26.38p 15020
30/01/2015 28.20p 28.32p 27.42p 26.38p 103767
29/01/2015 27.60p 28.30p 27.60p 26.38p 14113
28/01/2015 28.42p 28.42p 27.56p 26.38p 3096
27/01/2015 28.32p 28.32p 28.13p 26.38p 14595
26/01/2015 28.40p 28.56p 28.13p 26.38p 16704
23/01/2015 28.31p 28.56p 28.31p 26.38p 7705
22/01/2015 28.02p 28.14p 27.55p 26.38p 81685
21/01/2015 27.32p 28.15p 27.32p 26.38p 107888
20/01/2015 27.34p 28.03p 27.28p 26.38p 254644
19/01/2015 27.06p 27.40p 26.70p 26.38p 39787
16/01/2015 26.60p 27.45p 26.60p 26.38p 181694
15/01/2015 25.99p 26.40p 25.20p 26.38p 41962
14/01/2015 24.80p 26.34p 24.80p 26.38p 244127
13/01/2015 24.10p 25.45p 24.10p 26.38p 57479
12/01/2015 24.01p 24.47p 24.01p 26.38p 62705
09/01/2015 24.75p 24.75p 23.70p 26.38p 3098
08/01/2015 23.92p 24.75p 23.92p 26.38p 2334
07/01/2015 23.85p 24.04p 23.27p 26.38p 37205
06/01/2015 24.15p 24.15p 23.34p 26.38p 4348
05/01/2015 25.01p 25.01p 23.49p 26.38p 70161
02/01/2015 25.33p 25.38p 24.72p 26.38p 55920
31/12/2014 24.81p 25.67p 24.81p 26.38p 8510
30/12/2014 25.24p 25.30p 24.97p 26.38p 30530
29/12/2014 24.95p 25.23p 24.82p 26.38p 6374
24/12/2014 25.06p 25.25p 24.50p 26.38p 7725
23/12/2014 24.40p 25.10p 24.40p 26.38p 16017
22/12/2014 24.28p 24.64p 24.09p 26.38p 25480

*Close Price adjusted for both dividends and splits