Carrefour S.A. ( CA.PA) - Price History
Monthly price history for CA.PA (Carrefour S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | €16.06 | €16.06 |
| September 2026 | €15.91 | €15.91 |
| August 2026 | €15.68 | €15.68 |
| July 2026 | €15.94 | €15.94 |
| June 2026 | €16.04 | €16.25 |
| May 2026 | €15.83 | €16.04 |
| April 2026 | €15.78 | €16.95 |
| March 2026 | €14.81 | €15.90 |
| February 2026 | €14.94 | €16.04 |
| January 2026 | €12.88 | €13.84 |
| December 2025 | €13.25 | €14.23 |
| November 2025 | €12.35 | €13.26 |
| October 2025 | €12.15 | €13.05 |
| September 2025 | €12 | €12.90 |
| August 2025 | €11.51 | €12.36 |
| July 2025 | €11.70 | €12.57 |
| June 2025 | €11.14 | €11.97 |
| May 2025 | €12.26 | €13.16 |
| April 2025 | €11.63 | €13.60 |
| March 2025 | €11.31 | €13.22 |
| February 2025 | €10.96 | €12.80 |
| January 2025 | €11.72 | €13.69 |
| December 2024 | €11.75 | €13.73 |
| November 2024 | €12.32 | €14.40 |
| October 2024 | €12.44 | €14.54 |
| September 2024 | €13.10 | €15.31 |
| August 2024 | €12.48 | €14.58 |
| July 2024 | €11.81 | €13.80 |
| June 2024 | €11.30 | €13.20 |
| May 2024 | €12.83 | €14.99 |
| April 2024 | €12.79 | €15.79 |
| March 2024 | €12.86 | €15.88 |
| February 2024 | €12.58 | €15.53 |
| January 2024 | €12.82 | €15.82 |
| December 2023 | €13.42 | €16.56 |
| November 2023 | €14.09 | €17.40 |
| October 2023 | €13.43 | €16.58 |
| September 2023 | €13.19 | €16.28 |
| August 2023 | €14.32 | €17.67 |
| July 2023 | €14.74 | €18.19 |
| June 2023 | €14.06 | €17.36 |
| May 2023 | €13.47 | €17.18 |
| April 2023 | €14.79 | €18.86 |
| March 2023 | €14.61 | €18.63 |
| February 2023 | €14.67 | €18.71 |
| January 2023 | €13.70 | €17.47 |
| December 2022 | €12.26 | €15.64 |
| November 2022 | €12.88 | €16.42 |
| October 2022 | €12.77 | €16.28 |
| September 2022 | €11.14 | €14.22 |
| August 2022 | €13.05 | €16.64 |
| July 2022 | €13.05 | €16.64 |
| June 2022 | €13.24 | €16.88 |
| May 2022 | €14.52 | €19.03 |
| April 2022 | €15.39 | €20.16 |
| March 2022 | €14.99 | €19.64 |
| February 2022 | €13.66 | €17.90 |
| January 2022 | €12.91 | €16.92 |
| December 2021 | €12.29 | €16.10 |
| November 2021 | €11.16 | €14.62 |
| October 2021 | €11.95 | €15.66 |
| September 2021 | €11.86 | €15.54 |
| August 2021 | €12.86 | €16.85 |
| July 2021 | €11.95 | €15.66 |
| June 2021 | €12.66 | €16.58 |
| May 2021 | €12.76 | €16.72 |
| April 2021 | €11.94 | €16.10 |
| March 2021 | €11.46 | €15.44 |
| February 2021 | €10.71 | €14.44 |
| January 2021 | €10.38 | €13.99 |
| December 2020 | €10.41 | €14.03 |
| November 2020 | €10.18 | €13.73 |
| October 2020 | €9.91 | €13.36 |
| September 2020 | €10.14 | €13.66 |
| August 2020 | €9.98 | €13.46 |
| July 2020 | €10.01 | €13.50 |
| June 2020 | €10.20 | €13.76 |
| May 2020 | €9.97 | €13.66 |
| April 2020 | €9.85 | €13.50 |
| March 2020 | €10.53 | €14.42 |
| February 2020 | €11.42 | €15.64 |
| January 2020 | €11.18 | €15.30 |
| December 2019 | €10.92 | €14.95 |
| November 2019 | €10.94 | €14.98 |
| October 2019 | €11.14 | €15.26 |
| September 2019 | €11.73 | €16.06 |
| August 2019 | €11.32 | €15.50 |
| July 2019 | €12.71 | €17.40 |
| June 2019 | €12.40 | €16.98 |
| May 2019 | €11.97 | €16.84 |
| April 2019 | €12.34 | €17.37 |
| March 2019 | €11.83 | €16.65 |
| February 2019 | €12.79 | €18 |
| January 2019 | €12.28 | €17.28 |
| December 2018 | €10.60 | €14.91 |
| November 2018 | €11.30 | €15.90 |
| October 2018 | €12.19 | €17.15 |
| September 2018 | €11.73 | €16.50 |
| August 2018 | €10.92 | €15.37 |
| July 2018 | €10.92 | €15.36 |
| June 2018 | €9.86 | €13.87 |
| May 2018 | €10.63 | €15.42 |
| April 2018 | €11.74 | €17.04 |
| March 2018 | €11.62 | €16.85 |
| February 2018 | €13.06 | €18.95 |
| January 2018 | €13.29 | €19.28 |
| December 2017 | €12.44 | €18.04 |
| November 2017 | €12.17 | €17.66 |
| October 2017 | €11.91 | €17.28 |
| September 2017 | €11.78 | €17.10 |
| August 2017 | €11.68 | €16.94 |
| July 2017 | €14 | €20.30 |
| June 2017 | €15.27 | €22.15 |
| May 2017 | €15.53 | €23.24 |
| April 2017 | €14.44 | €21.62 |
| March 2017 | €14.76 | €22.10 |
| February 2017 | €15.06 | €22.54 |
| January 2017 | €15.13 | €22.66 |
| December 2016 | €15.29 | €22.89 |
| November 2016 | €14.78 | €22.12 |
| October 2016 | €15.96 | €23.90 |
| September 2016 | €15.41 | €23.06 |
| August 2016 | €15.08 | €22.57 |
| July 2016 | €14.97 | €22.40 |
| June 2016 | €14.84 | €22.21 |
| May 2016 | €16.26 | €24.35 |
| April 2016 | €16.05 | €24.74 |
| March 2016 | €15.69 | €24.18 |
| February 2016 | €15.83 | €24.40 |
| January 2016 | €17.02 | €26.23 |
| December 2015 | €17.29 | €26.65 |
| November 2015 | €18.93 | €29.18 |
| October 2015 | €19.25 | €29.67 |
| September 2015 | €17.15 | €26.44 |
| August 2015 | €18.80 | €28.98 |
| July 2015 | €20.28 | €31.26 |
| June 2015 | €18.63 | €28.72 |
| May 2015 | €19.60 | €30.90 |
| April 2015 | €19.52 | €30.79 |
| March 2015 | €19.71 | €31.09 |
| February 2015 | €18.74 | €29.56 |
| January 2015 | €17.65 | €27.84 |
| December 2014 | €16.04 | €25.30 |
| November 2014 | €16.13 | €25.44 |
| October 2014 | €14.82 | €23.37 |
| September 2014 | €15.51 | €24.46 |
| August 2014 | €16.73 | €26.38 |
| July 2014 | €16.38 | €25.83 |
| June 2014 | €17.08 | €26.94 |
| May 2014 | €16.91 | €26.67 |
| April 2014 | €17.77 | €28.03 |
| March 2014 | €17.44 | €28.10 |
| February 2014 | €16.58 | €26.72 |
| January 2014 | €15.86 | €25.56 |
| December 2013 | €17.88 | €28.81 |
| November 2013 | €17.97 | €28.96 |
| October 2013 | €16.74 | €26.98 |
| September 2013 | €15.75 | €25.38 |
| August 2013 | €14.70 | €23.68 |
| July 2013 | €14.32 | €23.07 |
| June 2013 | €13.11 | €21.13 |
| May 2013 | €14.16 | €22.82 |
| April 2013 | €13.96 | €22.50 |
| March 2013 | €12.90 | €21.36 |
| February 2013 | €12.62 | €20.88 |
| January 2013 | €12.68 | €20.98 |
| December 2012 | €11.69 | €19.34 |
| November 2012 | €11.47 | €18.98 |
| October 2012 | €11.26 | €18.64 |
| September 2012 | €9.75 | €16.14 |
| August 2012 | €10.07 | €16.66 |
| July 2012 | €8.81 | €14.58 |
| June 2012 | €8.48 | €14.54 |
| May 2012 | €8.13 | €13.94 |
| April 2012 | €8.85 | €15.18 |
| March 2012 | €10.48 | €17.98 |
| February 2012 | €10.98 | €18.82 |
| January 2012 | €10.18 | €17.45 |
| December 2011 | €10.28 | €17.62 |
| November 2011 | €11.52 | €19.75 |
| October 2011 | €11.22 | €19.23 |
| September 2011 | €10 | €17.14 |
| August 2011 | €10.83 | €18.56 |
| July 2011 | €12.02 | €20.60 |
| June 2011 | €13.86 | €24.84 |
| May 2011 | €15.06 | €27 |
| April 2011 | €15.66 | €28.08 |
| March 2011 | €15.29 | €27.40 |
| February 2011 | €17.41 | €31.21 |
| January 2011 | €17.51 | €31.39 |
| December 2010 | €15.10 | €27.06 |
| November 2010 | €17.06 | €30.58 |
| October 2010 | €18.98 | €34.02 |
| September 2010 | €19.29 | €34.57 |
| August 2010 | €17.53 | €31.43 |
| July 2010 | €17.28 | €30.99 |
| June 2010 | €16.02 | €28.72 |
| May 2010 | €16.49 | €29.57 |
| April 2010 | €17.48 | €32.32 |
| March 2010 | €16.93 | €31.30 |
| February 2010 | €16.08 | €29.72 |
| January 2010 | €16.77 | €31 |
| December 2009 | €15.92 | €29.44 |
| November 2009 | €15.33 | €28.35 |
| October 2009 | €13.89 | €25.68 |
| September 2009 | €14.71 | €27.19 |
| August 2009 | €15.58 | €28.81 |
| July 2009 | €15.63 | €28.89 |
| June 2009 | €14.43 | €26.68 |
| May 2009 | €14.99 | €27.71 |
| April 2009 | €14.14 | €27.10 |
| March 2009 | €13.46 | €25.79 |
| February 2009 | €12.26 | €23.49 |
| January 2009 | €12.26 | €23.50 |
| December 2008 | €12.60 | €24.14 |
| November 2008 | €13.60 | €26.06 |
| October 2008 | €15.07 | €28.88 |
| September 2008 | €15.15 | €29.04 |
| August 2008 | €16.54 | €31.69 |
| July 2008 | €15.08 | €28.89 |
| June 2008 | €16.46 | €31.54 |
| May 2008 | €20.63 | €39.54 |
| April 2008 | €20.71 | €39.68 |
| March 2008 | €21.85 | €42.87 |
| February 2008 | €20.87 | €40.95 |
| January 2008 | €21.02 | €41.24 |
| December 2007 | €23.83 | €46.74 |
| November 2007 | €23.66 | €46.41 |
| October 2007 | €22.22 | €43.59 |
| September 2007 | €21.97 | €43.10 |
| August 2007 | €22.97 | €45.06 |
| July 2007 | €23.41 | €45.92 |
| June 2007 | €23.31 | €45.74 |
| May 2007 | €24.22 | €47.51 |
| April 2007 | €24.86 | €49.68 |
| March 2007 | €24.03 | €48.03 |
| February 2007 | €22.16 | €44.28 |
| January 2007 | €19.40 | €38.77 |
| December 2006 | €20.16 | €40.30 |
| November 2006 | €20.72 | €41.41 |
| October 2006 | €20.95 | €41.88 |
| September 2006 | €21.87 | €43.71 |
| August 2006 | €21.14 | €42.24 |
| July 2006 | €21.42 | €42.82 |
| June 2006 | €20.12 | €40.21 |
| May 2006 | €19.86 | €39.69 |
| April 2006 | €19.74 | €40.33 |
| March 2006 | €18.84 | €38.51 |
| February 2006 | €17.88 | €36.54 |
| January 2006 | €16.68 | €34.09 |
| December 2005 | €16.99 | €34.72 |
| November 2005 | €15.84 | €32.37 |
| October 2005 | €15.92 | €32.54 |
| September 2005 | €16.43 | €33.58 |
| August 2005 | €16.17 | €33.04 |
| July 2005 | €16.72 | €34.16 |
| June 2005 | €17.21 | €35.18 |
| May 2005 | €17.30 | €35.35 |
| April 2005 | €16.10 | €32.90 |
| March 2005 | €17.16 | €35.91 |
| February 2005 | €16.58 | €34.69 |
| January 2005 | €16.58 | €34.69 |
| December 2004 | €14.69 | €30.74 |
| November 2004 | €14.98 | €31.35 |
| October 2004 | €14.39 | €30.11 |
| September 2004 | €15.88 | €33.22 |
| August 2004 | €16.18 | €33.84 |
| July 2004 | €16.62 | €34.76 |
| June 2004 | €16.72 | €34.98 |
| May 2004 | €16.80 | €35.14 |
| April 2004 | €16.23 | €33.96 |
| March 2004 | €16.52 | €35.21 |
| February 2004 | €17.92 | €38.20 |
| January 2004 | €16.51 | €35.19 |
| December 2003 | €17.91 | €38.18 |
| November 2003 | €18.50 | €39.43 |
| October 2003 | €18.58 | €39.61 |
| September 2003 | €17.78 | €37.90 |
| August 2003 | €18.68 | €39.82 |
| July 2003 | €16.97 | €36.18 |
| June 2003 | €17.56 | €37.44 |
| May 2003 | €15.66 | €33.40 |
| April 2003 | €16.04 | €34.18 |
| March 2003 | €14.04 | €30.45 |
| February 2003 | €14.22 | €30.83 |
| January 2003 | €14.97 | €32.46 |
| December 2002 | €17.17 | €37.22 |
| November 2002 | €17.87 | €38.74 |
| October 2002 | €18.97 | €41.12 |
| September 2002 | €16.42 | €35.61 |
| August 2002 | €18.56 | €40.24 |
| July 2002 | €17.96 | €38.95 |
| June 2002 | €22.17 | €48.07 |
| May 2002 | €21.83 | €47.32 |
| April 2002 | €19.60 | €42.50 |
| March 2002 | €21.60 | €47.37 |
| February 2002 | €20.88 | €45.79 |
| January 2002 | €22.80 | €50 |
| December 2001 | €23.36 | €51.23 |
| November 2001 | €23.14 | €50.74 |
| October 2001 | €22.74 | €49.87 |
| September 2001 | €21.16 | €46.40 |
| August 2001 | €23.42 | €51.36 |
| July 2001 | €25.82 | €56.62 |
| June 2001 | €25 | €54.82 |
| May 2001 | €25.80 | €56.58 |
| April 2001 | €25.82 | €57.06 |
| March 2001 | €24.53 | €54.21 |
| February 2001 | €25.19 | €55.66 |
| January 2001 | €26.54 | €58.64 |
| December 2000 | €26.56 | €58.68 |
| November 2000 | €27.49 | €60.74 |
| October 2000 | €31.40 | €69.39 |
| September 2000 | €33.23 | €73.42 |
| August 2000 | €32.59 | €72.02 |
| July 2000 | €31.52 | €69.65 |
| June 2000 | €28.42 | €62.81 |
| May 2000 | €30.11 | €66.54 |
| April 2000 | €28.42 | €62.81 |
| March 2000 | €26.40 | €117.46 |
| February 2000 | €31.06 | €138.16 |
| January 2000 | €32.12 | €142.89 |
| December 1999 | €36.10 | €160.61 |
| November 1999 | €34.11 | €151.75 |
| October 1999 | €34.70 | €154.38 |
| September 1999 | €29.64 | €131.84 |
| August 1999 | €30.37 | €135.09 |
| July 1999 | €25.34 | €112.72 |
| June 1999 | €28.10 | €125 |
| May 1999 | €25.04 | €111.40 |
| April 1999 | €24.65 | €657.89 |
| March 1999 | €23.30 | €626.31 |
| February 1999 | €21.18 | €569.30 |
| January 1999 | €19.21 | €516.23 |
| December 1998 | €20.99 | €564.19 |
| November 1998 | €20.03 | €538.25 |
| October 1998 | €18.35 | €493.18 |
| September 1998 | €17.67 | €474.86 |
| August 1998 | €17.22 | €462.69 |
| July 1998 | €18.61 | €500.14 |
| June 1998 | €19.03 | €511.50 |
| May 1998 | €18.19 | €488.90 |
| April 1998 | €17.14 | €460.69 |
| March 1998 | €18 | €488.10 |
| February 1998 | €18.02 | €488.64 |
| January 1998 | €16.32 | €442.64 |
| December 1997 | €15.48 | €419.90 |
| November 1997 | €15.58 | €422.44 |
| October 1997 | €14.84 | €402.52 |
| September 1997 | €18.23 | €494.39 |
| August 1997 | €18.05 | €489.57 |
| July 1997 | €20.64 | €559.65 |
| June 1997 | €21.05 | €570.75 |
| May 1997 | €18.69 | €506.82 |
| April 1997 | €17.97 | €487.30 |
| March 1997 | €17.08 | €466.84 |
| February 1997 | €17.18 | €469.52 |
| January 1997 | €16.25 | €443.97 |
| December 1996 | €16.52 | €451.46 |
| November 1996 | €15.79 | €431.40 |
| October 1996 | €13.88 | €379.38 |
| September 1996 | €14.19 | €387.67 |
| August 1996 | €12.52 | €342.21 |
| July 1996 | €13.41 | €366.41 |
| June 1996 | €14.11 | €385.67 |
| May 1996 | €13.85 | €378.45 |
| April 1996 | €13.18 | €539.99 |
| March 1996 | €11.93 | €493.18 |
| February 1996 | €11.01 | €455.07 |
| January 1996 | €10.63 | €439.43 |
| December 1995 | €9.61 | €397.30 |
| November 1995 | €8.91 | €368.28 |
| October 1995 | €9.29 | €384.06 |
| September 1995 | €9.35 | €386.47 |
| August 1995 | €9.12 | €376.71 |
| July 1995 | €8.88 | €366.95 |
| June 1995 | €8.04 | €332.31 |
| May 1995 | €7.94 | €328.03 |
| April 1995 | €7.98 | €329.64 |
| March 1995 | €7.76 | €324.02 |
| February 1995 | €6.71 | €280.16 |
| January 1995 | €6.54 | €272.94 |
| December 1994 | €7.08 | €295.80 |
| November 1994 | €7.17 | €299.28 |
| October 1994 | €7.27 | €303.56 |
| September 1994 | €6.72 | €280.83 |
| August 1994 | €6.97 | €291.26 |
| July 1994 | €6.64 | €277.35 |
| June 1994 | €5.77 | €241.11 |
| May 1994 | €5.98 | €249.67 |
| April 1994 | €6.59 | €550.55 |
| March 1994 | €6.37 | €537.58 |
| February 1994 | €6.54 | €552.29 |
| January 1994 | €6.87 | €580.11 |
| December 1993 | €6.82 | €575.56 |
| November 1993 | €5.97 | €503.88 |
| October 1993 | €5.75 | €485.16 |
| September 1993 | €5.40 | €455.34 |
| August 1993 | €4.82 | €406.53 |
| July 1993 | €4.76 | €401.85 |
| June 1993 | €4.58 | €386.74 |
| May 1993 | €4.22 | €356.25 |
| April 1993 | €4.32 | €365.07 |
| March 1993 | €4.20 | €358.92 |
| February 1993 | €4.10 | €350.50 |
| January 1993 | €3.54 | €303.03 |
| December 1992 | €3.70 | €316.13 |
| November 1992 | €3.76 | €321.61 |
| October 1992 | €3.59 | €307.04 |
| September 1992 | €3.35 | €286.84 |
| August 1992 | €3.71 | €317.07 |
| July 1992 | €3.96 | €339 |
| June 1992 | €4.12 | €352.50 |
| May 1992 | €4.25 | €363.07 |
| April 1992 | €4.04 | €345.01 |
| March 1992 | €4.09 | €354.38 |
| February 1992 | €3.98 | €345.01 |
| January 1992 | €3.59 | €310.65 |
| December 1991 | €3.57 | €309.58 |
| April 1990 | €2.61 | €458.68 |
CA.PA
Price: €16.06
52 week price:
Dividend Yield: 7.70%
5-year range yield:
Forward Dividend Yield: 2.64%
Payout Ratio: 74.36%
Payout Ratio Range:
Dividend Per Share: 0.42 EUR
Earnings Per Share: 0.47 EUR
P/E Ratio: 32.38
Exchange: PAR
Sector: Consumer Defensive
Industry: Grocery Stores
Country: France
Volume: 1.7 million
Market Capitalization: 10.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 27
DGR3: 30.00%
DGR5: 0.17%
DGR10: 5.21%
DGR20: 9.23%