Singapore markets open in 21 minutes

Carrefour SA (0NPH.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
14.56-0.31 (-2.09%)
At close: 05:36PM BST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 20240.000.000.0014.5614.5635,322
07 Jun 202414.9015.0214.6814.8614.862,241,257
06 Jun 202415.1315.0314.7314.9114.914,128,819
05 Jun 202415.2915.2814.9514.9514.9564,589
04 Jun 202415.3215.3115.0515.0615.061,389,779
03 Jun 202415.0315.5314.8915.4015.407,202,758
31 May 202415.1515.1714.8614.9014.902,717,178
30 May 202415.0215.2014.8914.9714.973,266,460
29 May 202415.1915.2215.0515.0815.08227,551
28 May 202415.5715.6215.0015.2215.2213,684,640
28 May 20240.87 Dividend
24 May 202416.3916.3716.0916.2615.396,725,827
23 May 202416.3816.4816.2416.2915.421,018,966
22 May 202416.2916.3416.1316.3215.441,436,470
21 May 202416.2116.3416.1316.2015.3418,482,109
20 May 202416.6216.6216.2616.2815.4180,905
17 May 202416.1016.5316.2316.4715.59902,475
16 May 202416.1216.2816.0116.1915.3355,736
15 May 202416.7416.9116.0416.1315.2712,625,395
14 May 202416.7916.9216.6816.8215.9278,170
13 May 202416.5016.8416.3916.8115.9120,791,678
10 May 202416.4816.6816.3316.4715.591,296,359
09 May 202416.0816.4915.9516.4215.541,113,665
08 May 202415.9316.1915.9716.0815.225,632,160
07 May 202415.7615.9415.6515.8815.0346,599
03 May 202415.6015.7115.4415.6214.7851,611
02 May 202415.7715.6515.5915.5814.74422,417
01 May 202415.8015.8015.8015.8014.95-
30 Apr 202415.9016.0215.7915.8014.95272,535
29 Apr 202416.0416.0115.8715.9315.0843,263
26 Apr 202415.8416.0515.6015.9815.13991,761
25 Apr 202415.6616.1615.4215.6814.84895,135
24 Apr 202416.2616.2916.0016.0215.174,066,081
23 Apr 202416.1216.3616.0016.1215.26538,503
22 Apr 202415.9016.1615.6616.1015.24526,408
19 Apr 202415.6515.8115.5515.7414.90441,905
18 Apr 202415.5715.7715.5115.7514.90878,223
17 Apr 202415.4815.7715.5115.6514.81755,622
16 Apr 202415.5015.8115.4915.5614.731,152,358
15 Apr 202415.7315.9715.4815.7114.871,217,565
12 Apr 202415.9916.0115.7015.8915.042,269,084
11 Apr 202416.0316.2015.6815.7814.94662,608
10 Apr 202416.0916.3415.8516.1015.24456,698
09 Apr 202415.9716.0815.8616.0115.15598,751
08 Apr 202415.7016.0115.5415.9315.085,785,018
05 Apr 202415.5115.7715.3415.6314.791,631,328
04 Apr 202415.8416.0615.4615.5514.721,670,582
03 Apr 202415.9716.0715.8515.9815.12523,176
02 Apr 202415.9515.9715.8515.9315.08850,905
28 Mar 202416.1316.1915.8315.8414.99743,473
27 Mar 202416.0316.1815.7716.0315.18380,165
26 Mar 202416.1916.0015.2615.8915.04871,578
25 Mar 202416.3016.1215.9316.0115.15331,890
22 Mar 202415.9816.2515.9316.0815.217,884,990
21 Mar 202415.9616.0215.6315.9015.05376,616
20 Mar 202415.7415.7615.5815.7214.88499,589
19 Mar 202415.5515.8515.6015.7614.91411,696
18 Mar 202415.7115.8215.5615.6914.85822,228
15 Mar 202415.7115.9015.6115.7214.88788,908
14 Mar 202415.8415.9815.7315.7914.95585,119
13 Mar 202415.9315.9715.7315.8214.97593,476
12 Mar 202415.5515.9015.3915.8515.00524,494
11 Mar 202415.6015.5715.2715.4414.62323,172
08 Mar 202415.7715.7015.3815.4214.59980,804
07 Mar 202415.4515.8315.4015.5914.752,076,122
06 Mar 202415.7415.8615.6115.7414.901,382,820
05 Mar 202415.4015.8615.3615.7214.88500,120
04 Mar 202415.2215.5415.3015.4514.62438,533
01 Mar 202415.6015.6515.2815.3314.51918,501
29 Feb 202415.8115.8915.4815.5514.721,085,127
28 Feb 202415.9416.0815.6315.7014.861,696,086
27 Feb 202415.5515.9715.6515.9615.111,034,870
26 Feb 202415.7316.5115.7415.7614.92889,790
23 Feb 202416.1216.4416.1616.4215.541,225,464
22 Feb 202416.4816.5816.2016.3815.501,074,857
21 Feb 202416.1016.6615.6116.5115.632,031,312
20 Feb 202415.3315.8715.2315.7914.95972,670
19 Feb 202415.1115.3615.1115.3514.53585,421
16 Feb 202415.1315.2415.0015.2014.38970,250
15 Feb 202415.0015.1314.9015.0714.27491,183
14 Feb 202415.0515.1614.8815.0014.20658,446
13 Feb 202415.1715.2614.9014.9614.16404,440
12 Feb 202414.9415.1814.9415.1214.31445,595
09 Feb 202415.1815.3014.8814.9814.18735,963
08 Feb 202415.2215.3414.9915.2014.38790,469
07 Feb 202415.6515.8815.2315.2614.441,551,659
06 Feb 202415.7415.9515.6715.7314.89735,266
05 Feb 202415.9016.1015.8515.8615.01521,601
02 Feb 202415.6716.0215.6215.9915.14383,629
01 Feb 202415.6215.8915.6415.6614.82743,905
31 Jan 202416.0015.9515.6815.8014.95510,874
30 Jan 202415.8515.9915.5615.7714.93772,473
29 Jan 202416.1016.1915.8115.9215.073,422,120
26 Jan 202415.9916.3415.9016.2515.382,580,927
25 Jan 202415.8616.0715.8515.9615.11422,193
24 Jan 202415.8715.9415.6315.8114.96454,727
23 Jan 202416.1416.0315.6815.7414.903,881,409
22 Jan 202416.0415.9915.6515.9815.134,046,341
19 Jan 202416.1616.3515.5315.6114.782,195,726
18 Jan 202416.3516.4716.2316.3015.43996,438
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...