Yahoo

Mail

Singapore markets close in 6 hours 3 minutes

Straits Times Index
3,387.07
-7.14(-0.21%)
Nikkei
27,473.75
+91.19(+0.33%)
Hang Seng
22,497.79
-191.11(-0.84%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,630.32
+491.30(+2.12%)
CMC Crypto 200
536.84
+19.84(+3.84%)

Carmila S.A. (CARM.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

14.04

-0.02

(-0.14%)

At close: 05:35PM CET

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	14.10	14.12	14.00	14.04	14.04	32,601
26 Jan 2023	14.16	14.16	13.96	14.06	14.06	44,280
25 Jan 2023	14.20	14.20	13.92	14.02	14.02	78,073
24 Jan 2023	14.18	14.26	14.06	14.16	14.16	47,300
23 Jan 2023	14.02	14.16	13.98	14.12	14.12	43,642
20 Jan 2023	13.78	13.94	13.78	13.88	13.88	52,668
19 Jan 2023	13.88	13.92	13.72	13.78	13.78	52,936
18 Jan 2023	13.98	14.44	13.92	13.92	13.92	101,515
17 Jan 2023	13.98	14.02	13.76	13.96	13.96	33,821
16 Jan 2023	13.78	14.02	13.74	13.92	13.92	42,451
13 Jan 2023	14.04	14.04	13.64	13.70	13.70	44,322
12 Jan 2023	13.96	14.02	13.78	13.94	13.94	50,791
11 Jan 2023	13.86	13.88	13.74	13.86	13.86	49,495
10 Jan 2023	13.78	14.02	13.76	13.78	13.78	34,898
09 Jan 2023	13.72	13.96	13.64	13.86	13.86	47,723
06 Jan 2023	13.64	13.66	13.44	13.64	13.64	40,811
05 Jan 2023	13.62	13.76	13.52	13.54	13.54	39,232
04 Jan 2023	13.64	13.76	13.56	13.70	13.70	47,551
03 Jan 2023	13.60	13.66	13.52	13.54	13.54	58,507
02 Jan 2023	13.40	13.68	13.40	13.60	13.60	22,792
30 Dec 2022	13.48	13.48	13.34	13.34	13.34	24,107
29 Dec 2022	13.40	13.50	13.26	13.48	13.48	29,049
28 Dec 2022	13.06	13.38	13.00	13.36	13.36	49,238
27 Dec 2022	13.44	13.48	13.02	13.04	13.04	63,359
23 Dec 2022	13.22	13.46	13.12	13.44	13.44	37,278
22 Dec 2022	13.40	13.40	13.06	13.16	13.16	72,345
21 Dec 2022	13.16	13.38	13.16	13.30	13.30	51,085
20 Dec 2022	13.54	13.54	12.98	13.16	13.16	63,066
19 Dec 2022	13.46	13.60	13.24	13.52	13.52	85,010
16 Dec 2022	13.76	13.78	13.12	13.46	13.46	195,924
15 Dec 2022	13.78	13.96	13.72	13.80	13.80	55,975
14 Dec 2022	13.56	13.82	13.56	13.80	13.80	46,253
13 Dec 2022	13.36	13.84	13.34	13.62	13.62	62,153
12 Dec 2022	13.80	13.90	13.26	13.34	13.34	60,696
09 Dec 2022	13.68	13.92	13.66	13.90	13.90	67,947
08 Dec 2022	13.48	13.68	13.34	13.68	13.68	62,062
07 Dec 2022	13.72	13.72	13.38	13.44	13.44	53,719
06 Dec 2022	13.72	13.84	13.60	13.66	13.66	66,045
05 Dec 2022	13.60	13.78	13.58	13.70	13.70	65,848
02 Dec 2022	13.66	13.70	13.50	13.56	13.56	38,040
01 Dec 2022	13.70	13.90	13.58	13.64	13.64	39,787
30 Nov 2022	13.88	13.88	13.42	13.70	13.70	125,075
29 Nov 2022	13.94	13.98	13.78	13.92	13.92	43,257
28 Nov 2022	13.80	14.00	13.80	13.98	13.98	64,381
25 Nov 2022	14.04	14.04	13.70	13.90	13.90	28,147
24 Nov 2022	13.86	14.04	13.86	13.96	13.96	69,762
23 Nov 2022	13.66	13.90	13.66	13.86	13.86	52,615
22 Nov 2022	13.92	14.02	13.62	13.66	13.66	163,980
21 Nov 2022	13.94	14.08	13.88	13.90	13.90	87,375
18 Nov 2022	13.74	13.98	13.70	13.92	13.92	55,217
17 Nov 2022	13.88	14.14	13.68	13.78	13.78	78,707
16 Nov 2022	14.04	14.06	13.62	13.88	13.88	45,136
15 Nov 2022	13.96	14.10	13.84	14.10	14.10	30,646
14 Nov 2022	13.94	14.08	13.80	13.84	13.84	39,580
11 Nov 2022	14.20	14.24	13.94	13.94	13.94	37,942
10 Nov 2022	13.68	14.18	13.46	14.06	14.06	57,058
09 Nov 2022	13.86	13.88	13.62	13.64	13.64	52,759
08 Nov 2022	13.96	14.04	13.88	13.88	13.88	32,994
07 Nov 2022	14.08	14.14	13.94	14.02	14.02	52,336
04 Nov 2022	13.96	14.14	13.84	14.06	14.06	49,965
03 Nov 2022	13.88	13.96	13.64	13.88	13.88	46,755
02 Nov 2022	14.34	14.34	13.86	14.06	14.06	83,144
01 Nov 2022	14.20	14.40	14.16	14.22	14.22	61,594
31 Oct 2022	14.44	14.52	14.16	14.16	14.16	90,607
28 Oct 2022	14.06	14.32	14.00	14.32	14.32	53,247
27 Oct 2022	13.86	14.20	13.80	14.20	14.20	44,122
26 Oct 2022	13.94	14.04	13.80	13.90	13.90	51,163
25 Oct 2022	13.60	13.90	13.56	13.90	13.90	59,500
24 Oct 2022	13.68	13.80	13.46	13.66	13.66	37,503
21 Oct 2022	13.90	13.90	13.48	13.62	13.62	104,058
20 Oct 2022	13.44	13.70	13.44	13.70	13.70	39,850
19 Oct 2022	13.56	13.60	13.42	13.50	13.50	35,495
18 Oct 2022	13.82	13.86	13.50	13.60	13.60	72,259
17 Oct 2022	13.50	13.80	13.50	13.80	13.80	81,822
14 Oct 2022	13.74	13.76	13.44	13.60	13.60	78,135
13 Oct 2022	13.36	13.84	13.22	13.44	13.44	120,181
12 Oct 2022	13.32	13.40	13.06	13.34	13.34	75,621
11 Oct 2022	13.08	13.46	13.02	13.42	13.42	73,170
10 Oct 2022	13.28	13.48	13.08	13.14	13.14	65,950
07 Oct 2022	13.48	13.54	13.18	13.46	13.46	59,339
06 Oct 2022	13.34	13.70	13.32	13.46	13.46	77,334
05 Oct 2022	14.10	14.10	13.30	13.30	13.30	129,650
04 Oct 2022	13.90	14.26	13.90	14.06	14.06	110,155
03 Oct 2022	13.68	13.80	13.44	13.80	13.80	79,743
30 Sept 2022	13.10	13.80	13.10	13.76	13.76	138,743
29 Sept 2022	13.10	13.16	12.84	13.10	13.10	115,572
28 Sept 2022	12.66	13.06	12.08	13.06	13.06	173,043
27 Sept 2022	13.00	13.14	12.68	12.76	12.76	93,236
26 Sept 2022	13.08	13.12	12.80	13.00	13.00	142,983
23 Sept 2022	13.60	13.74	13.16	13.16	13.16	87,511
22 Sept 2022	13.86	13.88	13.58	13.60	13.60	78,070
21 Sept 2022	13.72	14.24	13.72	14.08	14.08	85,765
20 Sept 2022	14.48	14.48	13.74	13.80	13.80	66,302
19 Sept 2022	14.44	14.54	14.12	14.38	14.38	65,250
16 Sept 2022	14.12	14.52	13.96	14.52	14.52	268,619
15 Sept 2022	14.00	14.12	13.94	14.12	14.12	54,589
14 Sept 2022	14.06	14.28	13.96	14.04	14.04	65,399
13 Sept 2022	14.50	14.56	14.16	14.24	14.24	115,004
12 Sept 2022	13.96	14.46	13.96	14.40	14.40	179,245
09 Sept 2022	13.90	14.00	13.52	13.90	13.90	485,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,387.07-7.14(-0.21%)

Nikkei27,473.75+91.19(+0.33%)

Hang Seng22,497.79-191.11(-0.84%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,630.32+491.30(+2.12%)

CMC Crypto 200536.84+19.84(+3.84%)

Carmila S.A. (CARM.PA)

Straits Times Index
3,387.07
-7.14(-0.21%)

Nikkei
27,473.75
+91.19(+0.33%)

Hang Seng
22,497.79
-191.11(-0.84%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,630.32
+491.30(+2.12%)

CMC Crypto 200
536.84
+19.84(+3.84%)