Singapore markets closed

Carmila S.A. (CARM.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
16.02-0.30 (-1.84%)
At close: 05:35PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202416.3016.3015.8016.0216.0283,080
13 Jun 202416.6616.6616.2616.3216.3259,612
12 Jun 202416.5416.8416.4616.6616.6660,740
11 Jun 202417.2017.2016.6016.6016.6052,064
10 Jun 202417.2017.2617.1617.1617.1628,726
07 Jun 202417.8017.8017.3617.4017.4032,235
06 Jun 202417.6817.8617.6617.7817.7825,472
05 Jun 202417.9017.9617.6817.6817.6847,963
04 Jun 202417.8418.0017.8417.9017.9070,950
03 Jun 202417.4817.8817.4217.7817.7873,808
31 May 202417.1617.7816.8617.7817.78424,351
30 May 202417.0017.3416.9217.1817.1886,052
29 May 202417.0617.0816.9217.0417.0447,736
28 May 202417.1017.3217.0017.0617.0664,198
27 May 202417.0817.1416.9417.1417.1446,855
24 May 202417.1017.1016.8617.0817.0857,969
23 May 202417.0617.0816.8016.9216.9277,995
22 May 202416.7817.1416.6017.0817.08110,680
21 May 202416.8417.1016.6616.8016.80174,462
20 May 202416.3016.4416.1616.2416.2437,255
17 May 202416.5016.5816.3016.3816.3857,961
16 May 202416.5016.5616.3616.5016.5031,721
15 May 202416.4016.6616.0416.5416.5466,630
14 May 202416.4216.6216.4216.4616.4654,738
13 May 202416.4016.5416.4016.4616.4634,243
10 May 202416.7016.8616.4016.4016.4042,352
09 May 202416.5016.6416.4616.5616.5639,579
08 May 202416.3416.5016.2616.4616.4668,766
07 May 202416.5016.5816.2616.4016.40119,258
06 May 202416.0816.4616.0416.4616.4689,655
03 May 202416.0416.1815.9415.9815.9841,323
02 May 202415.7616.0215.5815.9415.9440,165
30 Apr 202415.8215.8215.5215.7615.7675,446
29 Apr 202415.7215.8415.6215.8415.8463,293
29 Apr 20241.2 Dividend
26 Apr 202416.8617.0016.7216.8615.6649,655
25 Apr 202416.4417.0016.4416.7615.5788,518
24 Apr 202416.4216.4416.3016.3615.2019,997
23 Apr 202416.3616.5016.3616.4815.3133,249
22 Apr 202416.3016.5016.1816.5015.3335,374
19 Apr 202416.2016.2015.9616.2015.0532,491
18 Apr 202416.1016.4615.9816.3015.1460,393
17 Apr 202415.9616.0615.8816.0214.8827,787
16 Apr 202416.0416.0415.6815.9814.8469,017
15 Apr 202415.9216.1015.8815.9614.8219,165
12 Apr 202416.0416.1015.8615.9214.7924,227
11 Apr 202415.7016.1415.7016.0414.9035,495
10 Apr 202416.0616.1415.6215.7414.6231,728
09 Apr 202416.0016.2815.9416.0614.9228,467
08 Apr 202416.0816.2216.0416.1214.9745,339
05 Apr 202416.2016.2415.9616.0614.9240,474
04 Apr 202416.1016.2015.8416.2015.0572,752
03 Apr 202416.1016.1215.7215.9014.7731,708
02 Apr 202416.1216.2015.9416.0414.9037,177
28 Mar 202415.7416.2415.6016.1214.9740,139
27 Mar 202415.6415.8015.4215.7014.5844,503
26 Mar 202416.1016.2015.6015.6414.5359,072
25 Mar 202416.2816.3216.1216.2615.1033,136
22 Mar 202416.3016.4016.1216.2015.0543,262
21 Mar 202416.3016.3816.0216.3415.1837,913
20 Mar 202416.0616.2816.0616.2215.0726,266
19 Mar 202416.0016.0815.8416.0414.9022,996
18 Mar 202416.2416.3015.9816.0814.9430,528
15 Mar 202416.2016.2416.0216.1815.0374,955
14 Mar 202416.2216.3015.9616.1014.9539,261
13 Mar 202416.1416.2616.0816.2015.0566,143
12 Mar 202416.1616.2016.0416.1014.9536,173
11 Mar 202416.0016.1615.9216.1014.9560,696
08 Mar 202415.5016.1415.4816.1414.9973,294
07 Mar 202415.4615.4815.2615.4814.3837,586
06 Mar 202415.3015.7015.3015.3614.2768,687
05 Mar 202415.3015.3415.0815.2414.1637,220
04 Mar 202414.9215.3014.9215.2014.1244,564
01 Mar 202414.8015.0614.8014.9213.8643,362
29 Feb 202415.0615.3414.8214.8213.77151,534
28 Feb 202415.6015.6214.9215.0613.9929,729
27 Feb 202415.4615.6615.3215.5214.4252,782
26 Feb 202415.2615.5815.2015.4414.3460,372
23 Feb 202415.3215.3415.1615.1814.1025,058
22 Feb 202415.2015.3615.1015.3014.2132,554
21 Feb 202414.9615.2414.8815.1414.0631,215
20 Feb 202415.0215.0214.8014.9613.9033,837
19 Feb 202415.0015.1614.8614.9813.9143,323
16 Feb 202415.1415.1814.7814.9013.8433,112
15 Feb 202415.1015.1614.7215.1614.0895,647
14 Feb 202415.6615.6815.0415.0413.9757,398
13 Feb 202415.9216.0015.7015.7614.6432,917
12 Feb 202415.8015.9215.8015.8214.697,213
09 Feb 202416.1016.1815.7615.7814.6631,427
08 Feb 202416.0416.1816.0016.0814.9420,932
07 Feb 202416.0816.1816.0016.0214.8825,198
06 Feb 202416.4216.4216.0616.0814.9455,274
05 Feb 202416.3016.4416.3016.3815.2118,863
02 Feb 202416.2816.3616.2016.3015.1426,503
01 Feb 202416.5016.5016.0616.2415.0838,999
31 Jan 202416.4416.5416.3616.5015.3344,442
30 Jan 202416.4816.5416.3216.3815.2127,006
29 Jan 202416.4216.4816.3216.4815.3122,557
26 Jan 202416.2816.4016.2416.4015.2325,591
25 Jan 202416.1616.2816.0016.2815.1224,114
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...