Singapore markets close in 14 minutes
Straits Times Index
3,402.89 -7.92 (-0.23%) Nikkei
40,780.70 -131.67 (-0.32%) Hang Seng
17,524.06 -275.55 (-1.55%) FTSE 100
8,218.44 +14.51 (+0.18%) Bitcoin USD
57,186.84 -287.87 (-0.50%) CMC Crypto 200
1,179.12 +13.01 (+1.12%)
Cnova N.V. (CNV.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 09:00AM CEST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 7 |
| 05 Jul 2024 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 266 |
| 04 Jul 2024 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 601 |
| 03 Jul 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 1 |
| 02 Jul 2024 | 2.2000 | 2.5000 | 2.2000 | 2.5000 | 2.5000 | 759 |
| 01 Jul 2024 | 2.2000 | 2.2900 | 2.1900 | 2.2000 | 2.2000 | 352 |
| 28 Jun 2024 | 2.3600 | 2.3600 | 2.2000 | 2.2000 | 2.2000 | 610 |
| 27 Jun 2024 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | 2.3500 | 9 |
| 26 Jun 2024 | 2.3600 | 2.4400 | 2.3500 | 2.3500 | 2.3500 | 1,217 |
| 25 Jun 2024 | 2.4900 | 2.4900 | 2.3500 | 2.3500 | 2.3500 | 2,455 |
| 24 Jun 2024 | 2.5000 | 2.5000 | 2.1500 | 2.4900 | 2.4900 | 715 |
| 21 Jun 2024 | 2.2700 | 2.5000 | 2.1000 | 2.1600 | 2.1600 | 715 |
| 20 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 1 |
| 19 Jun 2024 | 2.6000 | 2.6000 | 2.2500 | 2.3500 | 2.3500 | 2,253 |
| 18 Jun 2024 | 2.7000 | 2.7000 | 2.4000 | 2.4000 | 2.4000 | 2,354 |
| 17 Jun 2024 | 2.5400 | 2.7800 | 2.5400 | 2.5700 | 2.5700 | 2,125 |
| 14 Jun 2024 | 2.9100 | 2.9100 | 2.5300 | 2.5400 | 2.5400 | 1,324 |
| 13 Jun 2024 | 2.7800 | 2.9900 | 2.6600 | 2.9200 | 2.9200 | 770 |
| 12 Jun 2024 | 2.6100 | 2.7800 | 2.6100 | 2.7800 | 2.7800 | 1,955 |
| 11 Jun 2024 | 2.5500 | 2.7800 | 2.5500 | 2.6100 | 2.6100 | 1,736 |
| 10 Jun 2024 | 3.0900 | 3.0900 | 2.3500 | 2.6000 | 2.6000 | 7,501 |
| 07 Jun 2024 | 3.8000 | 3.8000 | 2.8200 | 3.1000 | 3.1000 | 7,370 |
| 06 Jun 2024 | 2.9000 | 3.9000 | 2.9000 | 3.9000 | 3.9000 | 14,341 |
| 05 Jun 2024 | 2.9000 | 3.1900 | 2.4000 | 3.0400 | 3.0400 | 7,625 |
| 04 Jun 2024 | 2.4000 | 2.5300 | 2.2600 | 2.5300 | 2.5300 | 1,315 |
| 03 Jun 2024 | 2.2000 | 2.2800 | 2.1100 | 2.2600 | 2.2600 | 1,916 |
| 31 May 2024 | 2.3000 | 2.3000 | 2.0800 | 2.0800 | 2.0800 | 11 |
| 30 May 2024 | 2.3000 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 1,257 |
| 29 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1 |
| 28 May 2024 | 2.3900 | 2.3900 | 2.3300 | 2.3300 | 2.3300 | 195 |
| 27 May 2024 | 1.8000 | 2.0000 | 1.8000 | 1.9900 | 1.9900 | 2,184 |
| 24 May 2024 | 1.6950 | 1.8000 | 1.6000 | 1.8000 | 1.8000 | 1,003 |
| 23 May 2024 | 1.7950 | 1.7950 | 1.7000 | 1.7000 | 1.7000 | 510 |
| 22 May 2024 | 1.8000 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 1,707 |
| 21 May 2024 | 1.5950 | 1.7000 | 1.5950 | 1.7000 | 1.7000 | 72 |
| 20 May 2024 | 1.5950 | 1.5950 | 1.5100 | 1.5950 | 1.5950 | 828 |
| 17 May 2024 | 1.5950 | 1.5950 | 1.5100 | 1.5950 | 1.5950 | 1,072 |
| 16 May 2024 | 1.6950 | 1.6950 | 1.6000 | 1.6000 | 1.6000 | 220 |
| 15 May 2024 | 1.8000 | 1.8000 | 1.5100 | 1.7000 | 1.7000 | 892 |
| 14 May 2024 | 1.7750 | 1.8000 | 1.7750 | 1.8000 | 1.8000 | 446 |
| 13 May 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7750 | 1.7750 | 1,380 |
| 10 May 2024 | 1.5500 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 115 |
| 09 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 26 |
| 08 May 2024 | 1.4950 | 1.4950 | 1.4900 | 1.4950 | 1.4950 | 272 |
| 07 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 35 |
| 06 May 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4450 | 1.4450 | 579 |
| 03 May 2024 | 1.3950 | 1.5000 | 1.3950 | 1.5000 | 1.5000 | 68 |
| 02 May 2024 | 1.3250 | 1.4000 | 1.3250 | 1.4000 | 1.4000 | 928 |
| 30 Apr 2024 | 1.4900 | 1.4900 | 1.2000 | 1.3200 | 1.3200 | 959 |
| 29 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1 |
| 26 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 2,202 |
| 25 Apr 2024 | 1.2500 | 1.5000 | 1.2500 | 1.5000 | 1.5000 | 720 |
| 24 Apr 2024 | 1.2150 | 1.2150 | 1.2100 | 1.2100 | 1.2100 | 2,185 |
| 23 Apr 2024 | 1.3750 | 1.3750 | 1.2000 | 1.2000 | 1.2000 | 260 |
| 22 Apr 2024 | 1.3850 | 1.3850 | 1.3000 | 1.3800 | 1.3800 | 96 |
| 19 Apr 2024 | 1.3050 | 1.4000 | 1.3050 | 1.3850 | 1.3850 | 101 |
| 18 Apr 2024 | 1.3050 | 1.4500 | 1.3050 | 1.3050 | 1.3050 | 1,192 |
| 17 Apr 2024 | 1.3950 | 1.4000 | 1.3000 | 1.3050 | 1.3050 | 2,735 |
| 16 Apr 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 55 |
| 15 Apr 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 948 |
| 12 Apr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 76 |
| 11 Apr 2024 | 1.5300 | 1.5300 | 1.4750 | 1.4750 | 1.4750 | 353 |
| 10 Apr 2024 | 1.5350 | 1.5350 | 1.5300 | 1.5300 | 1.5300 | 500 |
| 09 Apr 2024 | 1.5950 | 1.5950 | 1.4750 | 1.5300 | 1.5300 | 171 |
| 08 Apr 2024 | 1.4850 | 1.6000 | 1.4650 | 1.6000 | 1.6000 | 272 |
| 05 Apr 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1 |
| 04 Apr 2024 | 1.4900 | 1.6000 | 1.4850 | 1.4850 | 1.4850 | 530 |
| 03 Apr 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 230 |
| 02 Apr 2024 | 1.4200 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 617 |
| 28 Mar 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1 |
| 27 Mar 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1 |
| 26 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 31 |
| 25 Mar 2024 | 1.4500 | 1.4550 | 1.4500 | 1.4550 | 1.4550 | 71 |
| 22 Mar 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 81 |
| 21 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 51 |
| 20 Mar 2024 | 1.4550 | 1.4600 | 1.4550 | 1.4600 | 1.4600 | 3 |
| 19 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 15 |
| 18 Mar 2024 | 1.4750 | 1.4750 | 1.3950 | 1.4500 | 1.4500 | 372 |
| 15 Mar 2024 | 1.4800 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 275 |
| 14 Mar 2024 | 1.4850 | 1.4850 | 1.4500 | 1.4500 | 1.4500 | 41 |
| 13 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1 |
| 12 Mar 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 896 |
| 11 Mar 2024 | 1.5800 | 1.6000 | 1.4500 | 1.4500 | 1.4500 | 1,120 |
| 08 Mar 2024 | 1.4950 | 1.4950 | 1.4500 | 1.4500 | 1.4500 | 9 |
| 07 Mar 2024 | 1.3950 | 1.5000 | 1.3950 | 1.5000 | 1.5000 | 1,033 |
| 06 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1 |
| 05 Mar 2024 | 1.3950 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 128 |
| 04 Mar 2024 | 1.4950 | 1.4950 | 1.3500 | 1.4000 | 1.4000 | 770 |
| 01 Mar 2024 | 1.6000 | 1.6500 | 1.5000 | 1.5000 | 1.5000 | 641 |
| 29 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1 |
| 28 Feb 2024 | 1.5600 | 1.6000 | 1.4500 | 1.6000 | 1.6000 | 212 |
| 27 Feb 2024 | 1.4800 | 1.7000 | 1.4800 | 1.5600 | 1.5600 | 4,836 |
| 26 Feb 2024 | 1.3900 | 1.4200 | 1.2700 | 1.4200 | 1.4200 | 4,009 |
| 23 Feb 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 286 |
| 22 Feb 2024 | 1.5050 | 1.5050 | 1.4000 | 1.4000 | 1.4000 | 474 |
| 21 Feb 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 657 |
| 20 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1,895 |
| 19 Feb 2024 | 1.5650 | 1.5650 | 1.5600 | 1.5600 | 1.5600 | 309 |
| 16 Feb 2024 | 1.5650 | 1.5650 | 1.5600 | 1.5600 | 1.5600 | 147 |
| 15 Feb 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 251 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.