Yahoo

Mail

Singapore markets close in 6 hours 18 minutes

Straits Times Index
3,075.37
-1.79(-0.06%)
Nikkei
33,324.12
+548.30(+1.67%)
Hang Seng
16,450.37
+122.51(+0.75%)
FTSE 100
7,489.84
-23.12(-0.31%)
Bitcoin USD
43,771.23
+2,023.13(+4.85%)
CMC Crypto 200
894.58
+34.04(+3.96%)

Carmila S.A. (CARM.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

14.56

-0.22

(-1.49%)

At close: 05:36PM CET

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	14.80	14.86	14.54	14.56	14.56	41,366
04 Dec 2023	14.56	14.84	14.50	14.78	14.78	41,416
01 Dec 2023	14.26	14.54	14.26	14.54	14.54	20,456
30 Nov 2023	14.50	14.52	14.22	14.22	14.22	86,143
29 Nov 2023	14.54	14.64	14.42	14.46	14.46	22,053
28 Nov 2023	14.60	14.60	14.24	14.54	14.54	27,595
27 Nov 2023	14.54	14.60	14.40	14.52	14.52	18,250
24 Nov 2023	14.60	14.60	14.38	14.54	14.54	10,477
23 Nov 2023	14.36	14.58	14.36	14.54	14.54	17,674
22 Nov 2023	14.30	14.34	14.18	14.30	14.30	55,444
21 Nov 2023	14.64	14.64	14.18	14.18	14.18	32,355
20 Nov 2023	14.64	14.64	14.40	14.54	14.54	33,847
17 Nov 2023	14.34	14.60	14.34	14.54	14.54	16,144
16 Nov 2023	14.76	14.80	14.30	14.34	14.34	20,432
15 Nov 2023	15.02	15.12	14.70	14.76	14.76	45,929
14 Nov 2023	14.42	15.06	14.34	15.06	15.06	55,418
13 Nov 2023	14.30	14.42	14.24	14.34	14.34	24,127
10 Nov 2023	14.24	14.24	14.12	14.18	14.18	47,286
09 Nov 2023	14.04	14.28	13.92	14.24	14.24	25,033
08 Nov 2023	14.04	14.14	13.84	14.00	14.00	24,376
07 Nov 2023	13.66	13.86	13.56	13.78	13.78	27,786
06 Nov 2023	14.40	14.40	13.64	13.66	13.66	41,427
03 Nov 2023	14.18	14.40	14.18	14.32	14.32	47,219
02 Nov 2023	13.32	14.16	13.32	14.16	14.16	68,455
01 Nov 2023	13.24	13.30	13.12	13.16	13.16	56,160
31 Oct 2023	13.14	13.32	13.06	13.22	13.22	82,966
30 Oct 2023	13.14	13.36	13.02	13.10	13.10	61,223
27 Oct 2023	13.06	13.26	13.02	13.18	13.18	26,125
26 Oct 2023	13.04	13.14	13.00	13.10	13.10	30,362
25 Oct 2023	13.22	13.22	12.88	13.04	13.04	36,117
24 Oct 2023	12.98	13.30	12.96	13.20	13.20	22,343
23 Oct 2023	13.44	13.46	12.64	13.00	13.00	67,400
20 Oct 2023	13.36	13.46	13.22	13.34	13.34	24,707
19 Oct 2023	13.54	13.54	13.32	13.34	13.34	31,610
18 Oct 2023	13.50	13.56	13.36	13.54	13.54	30,311
17 Oct 2023	13.36	13.50	13.26	13.46	13.46	30,236
16 Oct 2023	13.42	13.56	13.40	13.50	13.50	21,066
13 Oct 2023	13.76	13.76	13.38	13.38	13.38	34,198
12 Oct 2023	14.10	14.14	13.78	13.78	13.78	24,326
11 Oct 2023	13.82	14.10	13.80	14.04	14.04	46,792
10 Oct 2023	13.88	14.02	13.76	13.80	13.80	27,750
09 Oct 2023	13.92	13.98	13.82	13.82	13.82	24,472
06 Oct 2023	14.06	14.08	13.92	13.94	13.94	37,949
05 Oct 2023	13.94	14.06	13.88	14.02	14.02	51,610
04 Oct 2023	14.16	14.34	13.74	13.86	13.86	76,751
03 Oct 2023	14.20	14.44	14.02	14.16	14.16	60,704
02 Oct 2023	14.26	14.46	14.06	14.30	14.30	67,098
29 Sept 2023	13.88	14.26	13.82	14.18	14.18	192,379
28 Sept 2023	13.94	14.00	13.80	13.80	13.80	51,809
27 Sept 2023	13.94	13.98	13.90	13.90	13.90	44,968
26 Sept 2023	14.14	14.14	13.98	13.98	13.98	20,185
25 Sept 2023	14.46	14.46	14.04	14.14	14.14	21,921
22 Sept 2023	14.38	14.56	14.14	14.48	14.48	36,710
21 Sept 2023	14.48	14.62	14.44	14.48	14.48	18,909
20 Sept 2023	14.18	14.64	14.18	14.60	14.60	35,591
19 Sept 2023	14.10	14.22	14.10	14.16	14.16	12,300
18 Sept 2023	14.30	14.36	14.14	14.18	14.18	24,333
15 Sept 2023	14.70	14.72	14.32	14.32	14.32	82,437
14 Sept 2023	14.64	14.64	14.32	14.58	14.58	34,802
13 Sept 2023	14.74	14.78	14.54	14.58	14.58	28,421
12 Sept 2023	14.50	14.74	14.46	14.74	14.74	52,722
11 Sept 2023	14.52	14.74	14.44	14.50	14.50	19,780
08 Sept 2023	14.52	14.52	14.32	14.46	14.46	18,050
07 Sept 2023	14.54	14.54	14.34	14.40	14.40	10,049
06 Sept 2023	14.48	14.56	14.40	14.52	14.52	28,187
05 Sept 2023	14.44	14.54	14.44	14.52	14.52	16,563
04 Sept 2023	14.58	14.70	14.46	14.50	14.50	13,623
01 Sept 2023	14.44	14.60	14.34	14.60	14.60	32,425
31 Aug 2023	14.70	14.78	14.34	14.40	14.40	88,846
30 Aug 2023	14.76	14.78	14.60	14.70	14.70	24,164
29 Aug 2023	14.80	14.88	14.68	14.74	14.74	18,617
28 Aug 2023	14.70	14.80	14.60	14.72	14.72	11,185
25 Aug 2023	14.44	14.76	14.44	14.60	14.60	16,919
24 Aug 2023	14.54	14.72	14.46	14.52	14.52	19,659
23 Aug 2023	14.36	14.56	14.36	14.50	14.50	10,703
22 Aug 2023	14.18	14.50	14.12	14.36	14.36	39,229
21 Aug 2023	14.24	14.32	14.14	14.14	14.14	28,656
18 Aug 2023	14.52	14.52	14.22	14.32	14.32	26,497
17 Aug 2023	14.42	14.50	14.42	14.50	14.50	13,259
16 Aug 2023	14.48	14.56	14.36	14.52	14.52	18,643
15 Aug 2023	14.50	14.50	14.26	14.48	14.48	35,292
14 Aug 2023	14.46	14.46	14.34	14.46	14.46	18,256
11 Aug 2023	14.50	14.50	14.36	14.44	14.44	25,116
10 Aug 2023	14.36	14.50	14.34	14.46	14.46	48,322
09 Aug 2023	14.36	14.44	14.22	14.26	14.26	30,411
08 Aug 2023	14.34	14.44	14.28	14.32	14.32	40,512
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	14.46	14.48	14.20	14.38	14.38	38,693
03 Aug 2023	14.42	14.44	14.30	14.38	14.38	24,626
02 Aug 2023	14.56	14.64	14.36	14.42	14.42	57,295
01 Aug 2023	14.72	14.76	14.52	14.52	14.52	29,589
31 Jul 2023	14.60	14.80	14.52	14.74	14.74	66,316
28 Jul 2023	14.76	14.76	14.60	14.60	14.60	40,548
27 Jul 2023	14.92	14.96	14.64	14.78	14.78	24,940
26 Jul 2023	15.46	15.46	14.76	14.82	14.82	46,944
25 Jul 2023	15.68	15.76	15.56	15.56	15.56	30,297
24 Jul 2023	15.78	15.84	15.60	15.68	15.68	52,764
21 Jul 2023	15.88	15.92	15.80	15.86	15.86	55,534
20 Jul 2023	15.70	15.88	15.66	15.86	15.86	53,797
19 Jul 2023	15.56	15.76	15.56	15.76	15.76	51,450
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,075.37-1.79(-0.06%)

Nikkei33,324.12+548.30(+1.67%)

Hang Seng16,450.37+122.51(+0.75%)

FTSE 1007,489.84-23.12(-0.31%)

Bitcoin USD43,771.23+2,023.13(+4.85%)

CMC Crypto 200894.58+34.04(+3.96%)

Carmila S.A. (CARM.PA)

Straits Times Index
3,075.37
-1.79(-0.06%)

Nikkei
33,324.12
+548.30(+1.67%)

Hang Seng
16,450.37
+122.51(+0.75%)

FTSE 100
7,489.84
-23.12(-0.31%)

Bitcoin USD
43,771.23
+2,023.13(+4.85%)

CMC Crypto 200
894.58
+34.04(+3.96%)