Singapore markets close in 7 hours 26 minutes

Carmila S.A. (CARM.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
13.30-0.76 (-5.41%)
At close: 05:36PM CEST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202214.1014.1013.3013.3013.30129,650
04 Oct 202213.9014.2613.9014.0614.06110,155
03 Oct 202213.6813.8013.4413.8013.8079,743
30 Sept 202213.1013.8013.1013.7613.76138,743
29 Sept 202213.1013.1612.8413.1013.10115,572
28 Sept 202212.6613.0612.0813.0613.06173,043
27 Sept 202213.0013.1412.6812.7612.7693,236
26 Sept 202213.0813.1212.8013.0013.00142,983
23 Sept 202213.6013.7413.1613.1613.1687,511
22 Sept 202213.8613.8813.5813.6013.6078,070
21 Sept 202213.7214.2413.7214.0814.0885,765
20 Sept 202214.4814.4813.7413.8013.8066,302
19 Sept 202214.4414.5414.1214.3814.3865,250
16 Sept 202214.1214.5213.9614.5214.52268,619
15 Sept 202214.0014.1213.9414.1214.1254,589
14 Sept 202214.0614.2813.9614.0414.0465,399
13 Sept 202214.5014.5614.1614.2414.24115,004
12 Sept 202213.9614.4613.9614.4014.40179,245
09 Sept 202213.9014.0013.5213.9013.90485,500
08 Sept 202215.7615.9215.5015.7015.7030,336
07 Sept 202216.0216.0215.6615.7615.7635,161
06 Sept 202215.7816.0815.7216.0016.0046,469
05 Sept 202215.6615.9215.6615.8215.8230,364
02 Sept 202215.7815.9415.5215.9415.9451,426
01 Sept 202215.7015.7615.4215.6615.6654,314
31 Aug 202215.8615.9215.7015.8815.88120,066
30 Aug 202215.8416.1615.7215.7615.7663,022
29 Aug 202215.5215.9015.5215.8415.8432,601
26 Aug 202215.7815.9815.6415.6415.6456,731
25 Aug 202215.7015.8415.6015.7015.7032,883
24 Aug 202216.0016.1815.7215.7215.7237,962
23 Aug 202216.1816.4616.1016.1016.1059,094
22 Aug 202216.2216.3016.0216.3016.3087,841
19 Aug 202216.5816.5816.1816.3616.3639,548
18 Aug 202216.4616.6616.3016.6416.6459,453
17 Aug 202216.8016.8016.5016.5016.5043,975
16 Aug 202217.1617.2016.8216.8616.8646,172
15 Aug 202217.1817.2617.0617.2217.2248,092
12 Aug 202216.8017.1816.6617.1817.18113,306
11 Aug 202217.1017.1216.7016.8216.8244,072
10 Aug 202216.4417.0216.2817.0217.0298,081
09 Aug 202216.4016.4616.2616.4616.4651,851
08 Aug 202216.0016.5016.0016.4016.4091,965
05 Aug 202215.9816.0815.8416.0816.0841,131
04 Aug 202215.6616.0015.6215.9815.98102,912
03 Aug 202215.2015.5815.2015.5815.5885,253
02 Aug 202215.0215.1614.9415.1615.16109,917
01 Aug 202215.4015.4215.1015.1015.1080,528
29 Jul 202215.3015.8015.3015.4615.46143,293
28 Jul 202214.8615.3814.8615.3215.32290,973
27 Jul 202215.1815.4214.9414.9414.9477,334
26 Jul 202214.8015.1814.8015.1015.10109,967
25 Jul 202214.9415.1014.9015.0015.00120,696
22 Jul 202214.6015.1214.5215.0615.0646,508
21 Jul 202215.1815.1814.4614.7014.7056,552
20 Jul 202215.4615.4615.0415.1615.1658,895
19 Jul 202215.0815.4615.0815.4215.42142,674
18 Jul 202215.0815.1814.9215.1015.1068,290
15 Jul 202214.7215.0814.5615.0815.08143,774
14 Jul 202214.7214.7214.4814.6814.68101,033
13 Jul 202214.4814.8014.4814.7014.7069,535
12 Jul 202214.6214.6214.2814.5614.5671,132
11 Jul 202214.7614.8214.3414.6214.6268,724
08 Jul 202214.4014.7814.1814.7014.70171,337
07 Jul 202213.8814.4213.8814.3814.38124,302
06 Jul 202213.5414.0013.4813.9413.94105,277
05 Jul 202213.4213.6613.3213.5413.5497,329
04 Jul 202213.6013.6413.2013.5013.50102,058
01 Jul 202213.4013.6213.2613.5413.5463,452
30 Jun 202214.3814.4213.4413.5013.50108,751
29 Jun 202214.7614.7614.3214.6614.6676,215
28 Jun 202214.5014.9214.5014.8214.82113,468
27 Jun 202214.7014.7014.1414.6014.6055,188
24 Jun 202214.2414.5614.2414.5614.5637,338
23 Jun 202214.7014.7614.2014.2414.2462,557
22 Jun 202214.8614.9214.4614.7214.7285,424
21 Jun 202214.5214.8614.5214.8614.8652,072
20 Jun 202214.4814.6214.2014.6014.6069,771
17 Jun 202213.5014.4213.4014.3814.381,336,166
16 Jun 202213.6413.7813.4413.5813.5881,309
15 Jun 202213.3813.7613.3813.5813.58126,142
14 Jun 202213.6013.6213.2013.3813.38106,140
13 Jun 202213.9413.9413.3213.5013.50114,329
10 Jun 202214.2214.2413.9414.0014.0065,183
09 Jun 202214.4614.6614.2614.3214.3285,850
08 Jun 202215.0215.1014.5014.5614.5668,291
07 Jun 202214.9615.1014.9015.1015.1073,399
06 Jun 202214.9215.0614.7815.0015.00138,644
03 Jun 202214.9414.9414.7014.8814.8845,276
02 Jun 202214.7014.9814.7014.9414.9477,471
01 Jun 202214.7014.9414.5614.6214.6257,065
31 May 202214.6014.7814.3814.6014.60219,693
30 May 202214.9015.0014.5814.5814.5847,111
27 May 202214.4814.9214.4814.9014.9085,965
26 May 202214.1814.5014.1614.4814.4842,876
25 May 202213.9614.1813.7614.1814.1852,883
24 May 202214.2014.3013.8013.9213.9253,616
23 May 202214.0414.2813.7614.2814.2876,785
23 May 20221 Dividend
20 May 202214.9815.0214.6414.7813.7850,213
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...