Singapore markets close in 3 hours 18 minutes

Carmila S.A. (CARM.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
13.64-0.06 (-0.44%)
At close: 05:35PM CET
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202213.7013.9013.5813.6413.6439,787
30 Nov 2022------
29 Nov 202213.9413.9813.7813.9213.9243,257
28 Nov 202213.8014.0013.8013.9813.9864,381
25 Nov 202214.0414.0413.7013.9013.9028,147
24 Nov 202213.8614.0413.8613.9613.9669,762
23 Nov 202213.6613.9013.6613.8613.8652,615
22 Nov 202213.9214.0213.6213.6613.66163,980
21 Nov 202213.9414.0813.8813.9013.9087,375
18 Nov 202213.7413.9813.7013.9213.9255,217
17 Nov 202213.8814.1413.6813.7813.7878,707
16 Nov 202214.0414.0613.6213.8813.8845,136
15 Nov 202213.9614.1013.8414.1014.1030,646
14 Nov 202213.9414.0813.8013.8413.8439,580
11 Nov 202214.2014.2413.9413.9413.9437,942
10 Nov 202213.6814.1813.4614.0614.0657,058
09 Nov 202213.8613.8813.6213.6413.6452,759
08 Nov 202213.9614.0413.8813.8813.8832,994
07 Nov 202214.0814.1413.9414.0214.0252,336
04 Nov 202213.9614.1413.8414.0614.0649,965
03 Nov 202213.8813.9613.6413.8813.8846,755
02 Nov 202214.3414.3413.8614.0614.0683,144
01 Nov 202214.2014.4014.1614.2214.2261,594
31 Oct 202214.4414.5214.1614.1614.1690,607
28 Oct 202214.0614.3214.0014.3214.3253,247
27 Oct 202213.8614.2013.8014.2014.2044,122
26 Oct 202213.9414.0413.8013.9013.9051,163
25 Oct 202213.6013.9013.5613.9013.9059,500
24 Oct 202213.6813.8013.4613.6613.6637,503
21 Oct 202213.9013.9013.4813.6213.62104,058
20 Oct 202213.4413.7013.4413.7013.7039,850
19 Oct 202213.5613.6013.4213.5013.5035,495
18 Oct 202213.8213.8613.5013.6013.6072,259
17 Oct 202213.5013.8013.5013.8013.8081,822
14 Oct 202213.7413.7613.4413.6013.6078,135
13 Oct 202213.3613.8413.2213.4413.44120,181
12 Oct 202213.3213.4013.0613.3413.3475,621
11 Oct 202213.0813.4613.0213.4213.4273,170
10 Oct 202213.2813.4813.0813.1413.1465,950
07 Oct 202213.4813.5413.1813.4613.4659,339
06 Oct 202213.3413.7013.3213.4613.4677,334
05 Oct 202214.1014.1013.3013.3013.30129,650
04 Oct 202213.9014.2613.9014.0614.06110,155
03 Oct 202213.6813.8013.4413.8013.8079,743
30 Sept 202213.1013.8013.1013.7613.76138,743
29 Sept 202213.1013.1612.8413.1013.10115,572
28 Sept 202212.6613.0612.0813.0613.06173,043
27 Sept 202213.0013.1412.6812.7612.7693,236
26 Sept 202213.0813.1212.8013.0013.00142,983
23 Sept 202213.6013.7413.1613.1613.1687,511
22 Sept 202213.8613.8813.5813.6013.6078,070
21 Sept 202213.7214.2413.7214.0814.0885,765
20 Sept 202214.4814.4813.7413.8013.8066,302
19 Sept 202214.4414.5414.1214.3814.3865,250
16 Sept 202214.1214.5213.9614.5214.52268,619
15 Sept 202214.0014.1213.9414.1214.1254,589
14 Sept 202214.0614.2813.9614.0414.0465,399
13 Sept 202214.5014.5614.1614.2414.24115,004
12 Sept 202213.9614.4613.9614.4014.40179,245
09 Sept 202213.9014.0013.5213.9013.90485,500
08 Sept 202215.7615.9215.5015.7015.7030,336
07 Sept 202216.0216.0215.6615.7615.7635,161
06 Sept 202215.7816.0815.7216.0016.0046,469
05 Sept 202215.6615.9215.6615.8215.8230,364
02 Sept 202215.7815.9415.5215.9415.9451,426
01 Sept 202215.7015.7615.4215.6615.6654,314
31 Aug 202215.8615.9215.7015.8815.88120,066
30 Aug 202215.8416.1615.7215.7615.7663,022
29 Aug 202215.5215.9015.5215.8415.8432,601
26 Aug 202215.7815.9815.6415.6415.6456,731
25 Aug 202215.7015.8415.6015.7015.7032,883
24 Aug 202216.0016.1815.7215.7215.7237,962
23 Aug 202216.1816.4616.1016.1016.1059,094
22 Aug 202216.2216.3016.0216.3016.3087,841
19 Aug 202216.5816.5816.1816.3616.3639,548
18 Aug 202216.4616.6616.3016.6416.6459,453
17 Aug 202216.8016.8016.5016.5016.5043,975
16 Aug 202217.1617.2016.8216.8616.8646,172
15 Aug 202217.1817.2617.0617.2217.2248,092
12 Aug 202216.8017.1816.6617.1817.18113,306
11 Aug 202217.1017.1216.7016.8216.8244,072
10 Aug 202216.4417.0216.2817.0217.0298,081
09 Aug 202216.4016.4616.2616.4616.4651,851
08 Aug 202216.0016.5016.0016.4016.4091,965
05 Aug 202215.9816.0815.8416.0816.0841,131
04 Aug 202215.6616.0015.6215.9815.98102,912
03 Aug 202215.2015.5815.2015.5815.5885,253
02 Aug 202215.0215.1614.9415.1615.16109,917
01 Aug 202215.4015.4215.1015.1015.1080,528
29 Jul 202215.3015.8015.3015.4615.46143,293
28 Jul 202214.8615.3814.8615.3215.32290,973
27 Jul 202215.1815.4214.9414.9414.9477,334
26 Jul 202214.8015.1814.8015.1015.10109,967
25 Jul 202214.9415.1014.9015.0015.00120,696
22 Jul 202214.6015.1214.5215.0615.0646,508
21 Jul 202215.1815.1814.4614.7014.7056,552
20 Jul 202215.4615.4615.0415.1615.1658,895
19 Jul 202215.0815.4615.0815.4215.42142,674
18 Jul 202215.0815.1814.9215.1015.1068,290
15 Jul 202214.7215.0814.5615.0815.08143,774
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...