Singapore Markets close in 3 hrs 25 mins

Carmila S.A. (CARM.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
15.34+0.26 (+1.72%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 202215.0815.3414.9615.3415.3441,422
13 May 202214.6015.1214.6015.0815.0873,591
12 May 202214.2214.4013.9614.3214.3261,311
11 May 202214.2014.4214.0814.3414.3445,604
10 May 202214.2814.3014.0014.0014.0043,055
09 May 202214.7614.8414.2014.2614.2636,757
06 May 202214.8614.8614.5014.5214.5260,468
05 May 202214.8215.3014.8014.8014.8042,131
04 May 202214.5415.0014.5414.7814.7840,094
03 May 202214.3814.6614.2414.5814.5850,736
02 May 202214.5614.6814.1214.2414.2483,921
29 Apr 202215.3015.3814.7614.7814.7894,843
28 Apr 202215.3615.7815.3615.4015.4061,106
27 Apr 202215.2015.5815.1015.3415.3473,148
26 Apr 202215.4215.8615.3415.4015.4092,373
25 Apr 202215.5815.7615.0415.5615.5666,675
22 Apr 202215.9216.0015.6015.6815.6870,516
21 Apr 202215.6615.9215.6415.6415.6473,982
20 Apr 202215.8016.0415.5615.8815.8869,545
19 Apr 202215.8016.2015.6415.9215.92106,259
14 Apr 202215.8216.1415.7615.9015.9068,163
13 Apr 202214.9615.7414.9415.7415.74120,250
12 Apr 202215.0815.0814.7614.9614.9662,978
11 Apr 202214.3215.1214.3214.9814.9859,087
08 Apr 202214.3214.7814.3214.4814.4849,467
07 Apr 202214.2214.7614.2214.3814.38127,908
06 Apr 202214.9814.9814.2214.2214.2255,419
05 Apr 202215.0015.1614.7414.7814.7863,509
04 Apr 202214.7015.0014.6014.7614.7669,142
01 Apr 202214.2614.7614.1814.7614.7680,981
31 Mar 202214.6814.8014.3214.3214.32143,489
30 Mar 202214.6214.9014.5614.6014.6096,917
29 Mar 202214.5815.1814.5814.7414.74108,887
28 Mar 202214.5015.0814.4614.6014.60132,811
25 Mar 202213.9614.6613.9214.4014.40214,732
24 Mar 202214.4214.4213.4613.8213.82609,344
23 Mar 202215.6215.8215.2415.3415.3435,399
22 Mar 202215.6615.9215.6415.6615.6655,403
21 Mar 202215.5015.9415.5015.7815.7846,572
18 Mar 202215.7415.9815.5015.9815.98170,808
17 Mar 202215.7015.9015.5415.9015.9062,344
16 Mar 202215.6615.7615.3415.3615.3684,032
15 Mar 202215.8015.8015.1815.1815.1852,729
14 Mar 202215.9016.1215.4615.7015.7086,295
11 Mar 202215.6615.9015.4815.5615.5694,546
10 Mar 202215.5015.9415.4615.6015.6087,813
09 Mar 202214.7015.6414.5615.5615.56107,978
08 Mar 202213.7014.8813.7014.2414.2461,480
07 Mar 202214.3014.4013.3813.9813.9895,412
04 Mar 202215.1215.2614.5814.6414.6494,813
03 Mar 202215.5015.8215.3015.3815.3849,886
02 Mar 202215.2415.8414.9615.6215.6257,171
01 Mar 202215.7015.8615.1415.1415.1448,470
28 Feb 202216.1816.1815.4615.6615.6686,328
25 Feb 202215.4616.2615.4616.2616.2664,394
24 Feb 202215.1615.9415.1015.3615.36100,406
23 Feb 202215.9216.4015.9216.0416.0447,407
22 Feb 202215.3415.9215.1215.6815.6846,720
21 Feb 202215.5016.1815.5015.5015.5043,572
18 Feb 202215.9016.3415.8816.1016.1046,634
17 Feb 202215.5016.1415.4815.8415.8465,688
16 Feb 202215.4015.7215.4015.6215.6250,180
15 Feb 202214.7015.3614.6415.3615.3642,262
14 Feb 202214.9015.0214.5414.7414.7422,717
11 Feb 202215.6215.6215.0815.0815.0817,840
10 Feb 202214.9015.7014.9015.6615.6681,874
09 Feb 202214.5014.9214.4414.8814.8824,160
08 Feb 202214.4014.6414.3214.4214.4230,468
07 Feb 202214.7414.7414.4214.4214.4244,104
04 Feb 202214.8414.8414.5014.6014.6045,622
03 Feb 202214.6014.9014.5814.8014.8037,015
02 Feb 202214.6814.6814.3814.6014.6045,000
01 Feb 202214.8014.8014.5014.5614.5632,409
31 Jan 202214.8814.9214.3014.7014.7078,191
28 Jan 202215.0015.1614.9015.0615.0679,562
27 Jan 202214.6015.1414.3615.1415.14101,761
26 Jan 202213.9814.5413.8814.5014.50125,264
25 Jan 202213.7213.9413.5213.8213.8245,251
24 Jan 202214.0414.0413.4413.6213.6264,614
21 Jan 202214.0214.2614.0214.1814.1828,726
20 Jan 202214.3814.3814.1414.1614.1627,291
19 Jan 202214.1414.3214.1414.3014.3028,963
18 Jan 202214.4214.5013.9014.2414.2444,793
17 Jan 202214.7214.7214.3014.3814.3824,195
14 Jan 202214.4614.6014.3014.6014.6033,428
13 Jan 202214.3014.4414.0414.4414.4447,598
12 Jan 202214.8014.8014.2814.3414.3498,975
11 Jan 202214.6814.8014.4414.8014.8067,045
10 Jan 202214.4014.6814.3814.6414.6443,856
07 Jan 202214.3614.4614.2014.3614.3639,839
06 Jan 202214.2414.3414.1414.3014.3040,725
05 Jan 202214.0614.4014.0614.4014.4066,311
04 Jan 202213.9014.2213.9014.1214.1264,235
03 Jan 202213.8613.8613.8213.8613.8625,042
31 Dec 202113.8013.8613.8013.8613.8621,656
30 Dec 202113.6613.8613.6613.8613.8622,261
29 Dec 202113.6613.7613.5413.6013.6034,589
28 Dec 202113.6413.7213.6413.7013.7012,061
27 Dec 202113.7013.8613.6413.6813.6833,699
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...