Advertisement
U.S. Markets close in 4 hrs 18 mins

Cnova N.V. (CNV.PA)

Paris - Paris Delayed Price. Currency in EUR
0.70000.0000 (0.00%)
At close: 03:14PM CET
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20240.54000.70000.54000.70000.70008,931
Nov 13, 20240.53400.53400.53400.53400.5340-
Nov 12, 20240.49900.53400.49800.53400.534010,380
Nov 11, 20240.35000.46000.34800.46000.460017,455
Nov 08, 20240.21400.22000.21100.22000.22005,842
Nov 07, 20240.18000.18000.18000.18000.18001,952
Nov 06, 20240.15000.15000.15000.15000.1500-
Nov 05, 20240.15000.15050.15000.15000.15004,165
Nov 04, 20240.12000.13000.12000.13000.13001,090
Nov 01, 20240.10250.10250.10250.10250.1025-
Oct 31, 20240.10250.10250.10250.10250.10252,360
Oct 30, 20240.30000.30000.23000.25000.250023,217
Oct 29, 20240.35000.35000.35000.35000.3500-
Oct 28, 20240.35000.35000.35000.35000.3500-
Oct 25, 20240.35000.35000.35000.35000.35008,786
Oct 24, 20240.55000.55000.55000.55000.5500-
Oct 23, 20240.57000.57000.54800.55000.55004,400
Oct 22, 20240.39900.57000.39900.57000.570028,990
Oct 21, 20240.88800.88800.88800.88800.88801,800
Oct 18, 20241.50001.51001.19001.19001.19006,530
Oct 17, 20242.44002.45002.22002.45002.4500539
Oct 16, 20242.44002.45002.44002.45002.4500102
Oct 15, 20242.44002.45002.44002.45002.4500101
Oct 14, 20242.44002.45002.44002.45002.4500101
Oct 11, 20242.23002.46002.23002.46002.4600102
Oct 10, 20242.45002.46002.22002.46002.4600245
Oct 09, 20242.20002.46002.20002.46002.46001,446
Oct 08, 20242.46002.46002.40002.46002.46002,303
Oct 07, 20242.49002.49002.40002.47002.4700355
Oct 04, 20242.12002.12002.12002.12002.1200100
Oct 03, 20242.46002.50002.11002.12002.1200462
Oct 02, 20242.49002.50002.49002.50002.5000101
Oct 01, 20242.58002.58002.30002.50002.50001,973
Sep 30, 20242.34002.57002.34002.57002.5700104
Sep 27, 20242.30002.34002.12002.34002.34004,426
Sep 26, 20242.56002.56002.50002.50002.500021
Sep 25, 20242.54002.58002.53002.58002.5800198
Sep 24, 20242.57002.58002.54002.54002.540078
Sep 23, 20242.59002.59002.58002.58002.5800301
Sep 20, 20242.50002.60002.50002.60002.6000233
Sep 19, 20242.49002.50002.49002.50002.500051
Sep 18, 20242.50002.66002.36002.50002.5000735
Sep 17, 20242.31002.50002.31002.50002.50001,057
Sep 16, 20242.31002.32002.25002.32002.32001,425
Sep 13, 20242.19002.31002.00002.31002.3100306
Sep 12, 20242.20002.20002.00002.19002.1900305
Sep 11, 20242.19002.31002.00002.19002.1900648
Sep 10, 20242.20002.20002.19002.19002.1900106
Sep 09, 20242.31002.31002.31002.31002.31001
Sep 06, 20242.33002.33002.20002.31002.3100462
Sep 05, 20242.34002.34002.34002.34002.34005
Sep 04, 20242.29002.38002.10002.38002.3800252
Sep 03, 20242.21002.29002.21002.29002.290021
Sep 02, 20242.40002.40002.00002.21002.2100772
Aug 30, 20242.34002.40002.17002.40002.4000655
Aug 29, 20242.34002.34002.34002.34002.34001
Aug 28, 20242.34002.34002.34002.34002.34001
Aug 27, 20242.33002.34002.32002.34002.340021
Aug 26, 20242.34002.34002.34002.34002.340042
Aug 23, 20242.21002.34002.21002.34002.340021
Aug 22, 20242.20002.20002.20002.20002.200011
Aug 21, 20242.44002.44002.20002.20002.2000829
Aug 20, 20242.44002.44002.44002.44002.44001
Aug 19, 20242.40002.44002.20002.44002.4400231
Aug 16, 20242.49002.49002.29002.40002.4000524
Aug 15, 20242.49002.50002.31002.49002.4900829
Aug 14, 20242.49002.49002.49002.49002.49001
Aug 13, 20242.49002.49002.49002.49002.49001
Aug 12, 20242.49002.49002.48002.49002.4900192
Aug 09, 20242.50002.50002.49002.49002.4900142
Aug 08, 20242.31002.49002.30002.49002.4900530
Aug 07, 20242.31002.31002.31002.31002.31001
Aug 06, 20242.30002.30002.30002.30002.300015
Aug 05, 20242.50002.51002.30002.30002.30001,667
Aug 02, 20242.60003.00002.40002.50002.50002,142
Aug 01, 20242.40002.40002.40002.40002.4000346
Jul 31, 20242.70002.76002.64002.64002.6400932
Jul 30, 20242.50002.70002.49002.49002.49002,126
Jul 29, 20242.46002.49002.30002.30002.3000332
Jul 26, 20242.50002.50002.20002.40002.4000450
Jul 25, 20242.48002.48002.48002.48002.48002
Jul 24, 20242.50002.50002.48002.48002.4800401
Jul 23, 20242.49002.49002.49002.49002.490061
Jul 22, 20242.49002.49002.49002.49002.4900311
Jul 19, 20242.20002.41002.12002.41002.41001,220
Jul 18, 20242.47002.47002.40002.41002.4100523
Jul 17, 20242.41002.49002.41002.49002.4900483
Jul 16, 20242.42002.42002.42002.42002.4200390
Jul 15, 20242.41002.41002.41002.41002.4100112
Jul 12, 20242.40002.40002.40002.40002.40001
Jul 11, 20242.49002.49002.40002.40002.400083
Jul 10, 20242.49002.49002.44002.45002.45001,394
Jul 09, 20242.49002.49002.49002.49002.49001
Jul 08, 20242.49002.49002.49002.49002.49007
Jul 05, 20242.49002.50002.49002.50002.5000266
Jul 04, 20242.49002.50002.49002.50002.5000601
Jul 03, 20242.49002.49002.49002.49002.49001
Jul 02, 20242.20002.50002.20002.50002.5000759
Jul 01, 20242.20002.29002.19002.20002.2000352
Jun 28, 20242.36002.36002.20002.20002.2000610
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...