Singapore markets close in 6 hours 3 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202314.1014.1214.0014.0414.0432,601
26 Jan 202314.1614.1613.9614.0614.0644,280
25 Jan 202314.2014.2013.9214.0214.0278,073
24 Jan 202314.1814.2614.0614.1614.1647,300
23 Jan 202314.0214.1613.9814.1214.1243,642
20 Jan 202313.7813.9413.7813.8813.8852,668
19 Jan 202313.8813.9213.7213.7813.7852,936
18 Jan 202313.9814.4413.9213.9213.92101,515
17 Jan 202313.9814.0213.7613.9613.9633,821
16 Jan 202313.7814.0213.7413.9213.9242,451
13 Jan 202314.0414.0413.6413.7013.7044,322
12 Jan 202313.9614.0213.7813.9413.9450,791
11 Jan 202313.8613.8813.7413.8613.8649,495
10 Jan 202313.7814.0213.7613.7813.7834,898
09 Jan 202313.7213.9613.6413.8613.8647,723
06 Jan 202313.6413.6613.4413.6413.6440,811
05 Jan 202313.6213.7613.5213.5413.5439,232
04 Jan 202313.6413.7613.5613.7013.7047,551
03 Jan 202313.6013.6613.5213.5413.5458,507
02 Jan 202313.4013.6813.4013.6013.6022,792
30 Dec 202213.4813.4813.3413.3413.3424,107
29 Dec 202213.4013.5013.2613.4813.4829,049
28 Dec 202213.0613.3813.0013.3613.3649,238
27 Dec 202213.4413.4813.0213.0413.0463,359
23 Dec 202213.2213.4613.1213.4413.4437,278
22 Dec 202213.4013.4013.0613.1613.1672,345
21 Dec 202213.1613.3813.1613.3013.3051,085
20 Dec 202213.5413.5412.9813.1613.1663,066
19 Dec 202213.4613.6013.2413.5213.5285,010
16 Dec 202213.7613.7813.1213.4613.46195,924
15 Dec 202213.7813.9613.7213.8013.8055,975
14 Dec 202213.5613.8213.5613.8013.8046,253
13 Dec 202213.3613.8413.3413.6213.6262,153
12 Dec 202213.8013.9013.2613.3413.3460,696
09 Dec 202213.6813.9213.6613.9013.9067,947
08 Dec 202213.4813.6813.3413.6813.6862,062
07 Dec 202213.7213.7213.3813.4413.4453,719
06 Dec 202213.7213.8413.6013.6613.6666,045
05 Dec 202213.6013.7813.5813.7013.7065,848
02 Dec 202213.6613.7013.5013.5613.5638,040
01 Dec 202213.7013.9013.5813.6413.6439,787
30 Nov 202213.8813.8813.4213.7013.70125,075
29 Nov 202213.9413.9813.7813.9213.9243,257
28 Nov 202213.8014.0013.8013.9813.9864,381
25 Nov 202214.0414.0413.7013.9013.9028,147
24 Nov 202213.8614.0413.8613.9613.9669,762
23 Nov 202213.6613.9013.6613.8613.8652,615
22 Nov 202213.9214.0213.6213.6613.66163,980
21 Nov 202213.9414.0813.8813.9013.9087,375
18 Nov 202213.7413.9813.7013.9213.9255,217
17 Nov 202213.8814.1413.6813.7813.7878,707
16 Nov 202214.0414.0613.6213.8813.8845,136
15 Nov 202213.9614.1013.8414.1014.1030,646
14 Nov 202213.9414.0813.8013.8413.8439,580
11 Nov 202214.2014.2413.9413.9413.9437,942
10 Nov 202213.6814.1813.4614.0614.0657,058
09 Nov 202213.8613.8813.6213.6413.6452,759
08 Nov 202213.9614.0413.8813.8813.8832,994
07 Nov 202214.0814.1413.9414.0214.0252,336
04 Nov 202213.9614.1413.8414.0614.0649,965
03 Nov 202213.8813.9613.6413.8813.8846,755
02 Nov 202214.3414.3413.8614.0614.0683,144
01 Nov 202214.2014.4014.1614.2214.2261,594
31 Oct 202214.4414.5214.1614.1614.1690,607
28 Oct 202214.0614.3214.0014.3214.3253,247
27 Oct 202213.8614.2013.8014.2014.2044,122
26 Oct 202213.9414.0413.8013.9013.9051,163
25 Oct 202213.6013.9013.5613.9013.9059,500
24 Oct 202213.6813.8013.4613.6613.6637,503
21 Oct 202213.9013.9013.4813.6213.62104,058
20 Oct 202213.4413.7013.4413.7013.7039,850
19 Oct 202213.5613.6013.4213.5013.5035,495
18 Oct 202213.8213.8613.5013.6013.6072,259
17 Oct 202213.5013.8013.5013.8013.8081,822
14 Oct 202213.7413.7613.4413.6013.6078,135
13 Oct 202213.3613.8413.2213.4413.44120,181
12 Oct 202213.3213.4013.0613.3413.3475,621
11 Oct 202213.0813.4613.0213.4213.4273,170
10 Oct 202213.2813.4813.0813.1413.1465,950
07 Oct 202213.4813.5413.1813.4613.4659,339
06 Oct 202213.3413.7013.3213.4613.4677,334
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...