Australia markets close in 5 hours 55 minutes

Carmila S.A. (CARM.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
16.30+0.28 (+1.75%)
At close: 05:35PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202416.1016.4615.9816.3016.3060,393
17 Apr 202415.9616.0615.8816.0216.0227,787
16 Apr 202416.0416.0415.6815.9815.9869,017
15 Apr 202415.9216.1015.8815.9615.9619,165
12 Apr 202416.0416.1015.8615.9215.9224,227
11 Apr 202415.7016.1415.7016.0416.0435,495
10 Apr 202416.0616.1415.6215.7415.7431,728
09 Apr 202416.0016.2815.9416.0616.0628,467
08 Apr 202416.0816.2216.0416.1216.1245,339
05 Apr 202416.2016.2415.9616.0616.0640,474
04 Apr 202416.1016.2015.8416.2016.2072,752
03 Apr 202416.1016.1215.7215.9015.9031,708
02 Apr 202416.1216.2015.9416.0416.0437,177
28 Mar 202415.7416.2415.6016.1216.1240,139
27 Mar 202415.6415.8015.4215.7015.7044,503
26 Mar 202416.1016.2015.6015.6415.6459,072
25 Mar 202416.2816.3216.1216.2616.2633,136
22 Mar 202416.3016.4016.1216.2016.2043,262
21 Mar 202416.3016.3816.0216.3416.3437,913
20 Mar 202416.0616.2816.0616.2216.2226,266
19 Mar 202416.0016.0815.8416.0416.0422,996
18 Mar 202416.2416.3015.9816.0816.0830,528
15 Mar 202416.2016.2416.0216.1816.1874,955
14 Mar 202416.2216.3015.9616.1016.1039,261
13 Mar 202416.1416.2616.0816.2016.2066,143
12 Mar 202416.1616.2016.0416.1016.1036,173
11 Mar 202416.0016.1615.9216.1016.1060,696
08 Mar 202415.5016.1415.4816.1416.1473,294
07 Mar 202415.4615.4815.2615.4815.4837,586
06 Mar 202415.3015.7015.3015.3615.3668,687
05 Mar 202415.3015.3415.0815.2415.2437,220
04 Mar 202414.9215.3014.9215.2015.2044,564
01 Mar 202414.8015.0614.8014.9214.9243,362
29 Feb 202415.0615.3414.8214.8214.82151,534
28 Feb 202415.6015.6214.9215.0615.0629,729
27 Feb 202415.4615.6615.3215.5215.5252,782
26 Feb 202415.2615.5815.2015.4415.4460,372
23 Feb 202415.3215.3415.1615.1815.1825,058
22 Feb 202415.2015.3615.1015.3015.3032,554
21 Feb 202414.9615.2414.8815.1415.1431,215
20 Feb 202415.0215.0214.8014.9614.9633,837
19 Feb 202415.0015.1614.8614.9814.9843,323
16 Feb 202415.1415.1814.7814.9014.9033,112
15 Feb 202415.1015.1614.7215.1615.1695,647
14 Feb 202415.6615.6815.0415.0415.0457,398
13 Feb 202415.9216.0015.7015.7615.7632,917
12 Feb 202415.8015.9215.8015.8215.827,213
09 Feb 202416.1016.1815.7615.7815.7831,427
08 Feb 202416.0416.1816.0016.0816.0820,932
07 Feb 202416.0816.1816.0016.0216.0225,198
06 Feb 202416.4216.4216.0616.0816.0855,274
05 Feb 202416.3016.4416.3016.3816.3818,863
02 Feb 202416.2816.3616.2016.3016.3026,503
01 Feb 202416.5016.5016.0616.2416.2438,999
31 Jan 202416.4416.5416.3616.5016.5044,442
30 Jan 202416.4816.5416.3216.3816.3827,006
29 Jan 202416.4216.4816.3216.4816.4822,557
26 Jan 202416.2816.4016.2416.4016.4025,591
25 Jan 202416.1616.2816.0016.2816.2824,114
24 Jan 202416.1016.2015.9416.2016.2075,004
23 Jan 202416.2416.3216.0216.1016.1035,185
22 Jan 202416.2416.4416.1816.2416.2414,910
19 Jan 202416.2616.3816.1816.1816.1835,479
18 Jan 202416.2816.3416.1416.2416.2437,461
17 Jan 202416.2216.3216.0816.2816.2833,442
16 Jan 202416.0416.2816.0416.2816.2831,994
15 Jan 202416.3416.3416.0216.0616.0629,168
12 Jan 202416.0016.3416.0016.3416.3469,733
11 Jan 202416.1416.1415.9215.9815.9848,988
10 Jan 202415.8616.1415.8416.0416.0447,979
09 Jan 202415.9415.9615.8015.9215.9223,415
08 Jan 202415.9015.9415.8215.9015.9032,207
05 Jan 202415.7415.9415.6615.8815.8826,720
04 Jan 202415.5015.8815.5015.8415.8429,442
03 Jan 202415.7415.7415.5215.5415.5416,068
02 Jan 202415.6215.9215.6215.8015.8025,751
29 Dec 202315.8015.8215.5615.5815.5816,747
28 Dec 202315.8015.9415.7415.8015.8056,878
27 Dec 202315.7415.8615.6615.8615.8629,877
22 Dec 202315.7415.8415.6815.7615.7614,498
21 Dec 202315.5415.7615.4615.7415.7424,748
20 Dec 202315.5215.7015.4615.6015.6044,609
19 Dec 202315.3815.5215.2615.5215.5233,314
18 Dec 202315.4015.4015.1815.3815.3833,816
15 Dec 202315.3015.6815.3015.5415.54183,834
14 Dec 202314.6415.3814.5815.1815.1892,935
13 Dec 202314.3214.5614.2814.4614.4624,800
12 Dec 202314.5214.6014.2214.3014.3038,213
11 Dec 202314.5014.6014.4814.5214.5216,266
08 Dec 202314.4014.6614.4014.5214.5244,052
07 Dec 202314.5014.5014.3614.4414.4419,876
06 Dec 202314.5614.6014.4414.5814.5821,833
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...