Singapore markets close in 6 hours 18 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202314.8014.8614.5414.5614.5641,366
04 Dec 202314.5614.8414.5014.7814.7841,416
01 Dec 202314.2614.5414.2614.5414.5420,456
30 Nov 202314.5014.5214.2214.2214.2286,143
29 Nov 202314.5414.6414.4214.4614.4622,053
28 Nov 202314.6014.6014.2414.5414.5427,595
27 Nov 202314.5414.6014.4014.5214.5218,250
24 Nov 202314.6014.6014.3814.5414.5410,477
23 Nov 202314.3614.5814.3614.5414.5417,674
22 Nov 202314.3014.3414.1814.3014.3055,444
21 Nov 202314.6414.6414.1814.1814.1832,355
20 Nov 202314.6414.6414.4014.5414.5433,847
17 Nov 202314.3414.6014.3414.5414.5416,144
16 Nov 202314.7614.8014.3014.3414.3420,432
15 Nov 202315.0215.1214.7014.7614.7645,929
14 Nov 202314.4215.0614.3415.0615.0655,418
13 Nov 202314.3014.4214.2414.3414.3424,127
10 Nov 202314.2414.2414.1214.1814.1847,286
09 Nov 202314.0414.2813.9214.2414.2425,033
08 Nov 202314.0414.1413.8414.0014.0024,376
07 Nov 202313.6613.8613.5613.7813.7827,786
06 Nov 202314.4014.4013.6413.6613.6641,427
03 Nov 202314.1814.4014.1814.3214.3247,219
02 Nov 202313.3214.1613.3214.1614.1668,455
01 Nov 202313.2413.3013.1213.1613.1656,160
31 Oct 202313.1413.3213.0613.2213.2282,966
30 Oct 202313.1413.3613.0213.1013.1061,223
27 Oct 202313.0613.2613.0213.1813.1826,125
26 Oct 202313.0413.1413.0013.1013.1030,362
25 Oct 202313.2213.2212.8813.0413.0436,117
24 Oct 202312.9813.3012.9613.2013.2022,343
23 Oct 202313.4413.4612.6413.0013.0067,400
20 Oct 202313.3613.4613.2213.3413.3424,707
19 Oct 202313.5413.5413.3213.3413.3431,610
18 Oct 202313.5013.5613.3613.5413.5430,311
17 Oct 202313.3613.5013.2613.4613.4630,236
16 Oct 202313.4213.5613.4013.5013.5021,066
13 Oct 202313.7613.7613.3813.3813.3834,198
12 Oct 202314.1014.1413.7813.7813.7824,326
11 Oct 202313.8214.1013.8014.0414.0446,792
10 Oct 202313.8814.0213.7613.8013.8027,750
09 Oct 202313.9213.9813.8213.8213.8224,472
06 Oct 202314.0614.0813.9213.9413.9437,949
05 Oct 202313.9414.0613.8814.0214.0251,610
04 Oct 202314.1614.3413.7413.8613.8676,751
03 Oct 202314.2014.4414.0214.1614.1660,704
02 Oct 202314.2614.4614.0614.3014.3067,098
29 Sept 202313.8814.2613.8214.1814.18192,379
28 Sept 202313.9414.0013.8013.8013.8051,809
27 Sept 202313.9413.9813.9013.9013.9044,968
26 Sept 202314.1414.1413.9813.9813.9820,185
25 Sept 202314.4614.4614.0414.1414.1421,921
22 Sept 202314.3814.5614.1414.4814.4836,710
21 Sept 202314.4814.6214.4414.4814.4818,909
20 Sept 202314.1814.6414.1814.6014.6035,591
19 Sept 202314.1014.2214.1014.1614.1612,300
18 Sept 202314.3014.3614.1414.1814.1824,333
15 Sept 202314.7014.7214.3214.3214.3282,437
14 Sept 202314.6414.6414.3214.5814.5834,802
13 Sept 202314.7414.7814.5414.5814.5828,421
12 Sept 202314.5014.7414.4614.7414.7452,722
11 Sept 202314.5214.7414.4414.5014.5019,780
08 Sept 202314.5214.5214.3214.4614.4618,050
07 Sept 202314.5414.5414.3414.4014.4010,049
06 Sept 202314.4814.5614.4014.5214.5228,187
05 Sept 202314.4414.5414.4414.5214.5216,563
04 Sept 202314.5814.7014.4614.5014.5013,623
01 Sept 202314.4414.6014.3414.6014.6032,425
31 Aug 202314.7014.7814.3414.4014.4088,846
30 Aug 202314.7614.7814.6014.7014.7024,164
29 Aug 202314.8014.8814.6814.7414.7418,617
28 Aug 202314.7014.8014.6014.7214.7211,185
25 Aug 202314.4414.7614.4414.6014.6016,919
24 Aug 202314.5414.7214.4614.5214.5219,659
23 Aug 202314.3614.5614.3614.5014.5010,703
22 Aug 202314.1814.5014.1214.3614.3639,229
21 Aug 202314.2414.3214.1414.1414.1428,656
18 Aug 202314.5214.5214.2214.3214.3226,497
17 Aug 202314.4214.5014.4214.5014.5013,259
16 Aug 202314.4814.5614.3614.5214.5218,643
15 Aug 202314.5014.5014.2614.4814.4835,292
14 Aug 202314.4614.4614.3414.4614.4618,256
11 Aug 202314.5014.5014.3614.4414.4425,116
10 Aug 202314.3614.5014.3414.4614.4648,322
09 Aug 202314.3614.4414.2214.2614.2630,411
08 Aug 202314.3414.4414.2814.3214.3240,512
07 Aug 2023------
04 Aug 202314.4614.4814.2014.3814.3838,693
03 Aug 202314.4214.4414.3014.3814.3824,626
02 Aug 202314.5614.6414.3614.4214.4257,295
01 Aug 202314.7214.7614.5214.5214.5229,589
31 Jul 202314.6014.8014.5214.7414.7466,316
28 Jul 202314.7614.7614.6014.6014.6040,548
27 Jul 202314.9214.9614.6414.7814.7824,940
26 Jul 202315.4615.4614.7614.8214.8246,944
25 Jul 202315.6815.7615.5615.5615.5630,297
24 Jul 202315.7815.8415.6015.6815.6852,764
21 Jul 202315.8815.9215.8015.8615.8655,534
20 Jul 202315.7015.8815.6615.8615.8653,797
19 Jul 202315.5615.7615.5615.7615.7651,450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...