Paris - Delayed Quote EUR

Cnova N.V. (CNV.PA)

Compare
0.7000 0.0000 (0.00%)
As of November 14 at 3:14 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 0.5400 0.7000 0.5400 0.7000 0.7000 8,931
Nov 13, 2024 0.5340 0.5340 0.5340 0.5340 0.5340 -
Nov 12, 2024 0.4990 0.5340 0.4980 0.5340 0.5340 10,380
Nov 11, 2024 0.3500 0.4600 0.3480 0.4600 0.4600 17,455
Nov 8, 2024 0.2140 0.2200 0.2110 0.2200 0.2200 5,842
Nov 7, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 1,952
Nov 6, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Nov 5, 2024 0.1500 0.1505 0.1500 0.1500 0.1500 4,165
Nov 4, 2024 0.1200 0.1300 0.1200 0.1300 0.1300 1,090
Nov 1, 2024 0.1025 0.1025 0.1025 0.1025 0.1025 -
Oct 31, 2024 0.1025 0.1025 0.1025 0.1025 0.1025 2,360
Oct 30, 2024 0.3000 0.3000 0.2300 0.2500 0.2500 23,217
Oct 29, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Oct 28, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Oct 25, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 8,786
Oct 24, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 23, 2024 0.5700 0.5700 0.5480 0.5500 0.5500 4,400
Oct 22, 2024 0.3990 0.5700 0.3990 0.5700 0.5700 28,990
Oct 21, 2024 0.8880 0.8880 0.8880 0.8880 0.8880 1,800
Oct 18, 2024 1.5000 1.5100 1.1900 1.1900 1.1900 6,530
Oct 17, 2024 2.4400 2.4500 2.2200 2.4500 2.4500 539
Oct 16, 2024 2.4400 2.4500 2.4400 2.4500 2.4500 102
Oct 15, 2024 2.4400 2.4500 2.4400 2.4500 2.4500 101
Oct 14, 2024 2.4400 2.4500 2.4400 2.4500 2.4500 101
Oct 11, 2024 2.2300 2.4600 2.2300 2.4600 2.4600 102
Oct 10, 2024 2.4500 2.4600 2.2200 2.4600 2.4600 245
Oct 9, 2024 2.2000 2.4600 2.2000 2.4600 2.4600 1,446
Oct 8, 2024 2.4600 2.4600 2.4000 2.4600 2.4600 2,303
Oct 7, 2024 2.4900 2.4900 2.4000 2.4700 2.4700 355
Oct 4, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 100
Oct 3, 2024 2.4600 2.5000 2.1100 2.1200 2.1200 462
Oct 2, 2024 2.4900 2.5000 2.4900 2.5000 2.5000 101
Oct 1, 2024 2.5800 2.5800 2.3000 2.5000 2.5000 1,973
Sep 30, 2024 2.3400 2.5700 2.3400 2.5700 2.5700 104
Sep 27, 2024 2.3000 2.3400 2.1200 2.3400 2.3400 4,426
Sep 26, 2024 2.5600 2.5600 2.5000 2.5000 2.5000 21
Sep 25, 2024 2.5400 2.5800 2.5300 2.5800 2.5800 198
Sep 24, 2024 2.5700 2.5800 2.5400 2.5400 2.5400 78
Sep 23, 2024 2.5900 2.5900 2.5800 2.5800 2.5800 301
Sep 20, 2024 2.5000 2.6000 2.5000 2.6000 2.6000 233
Sep 19, 2024 2.4900 2.5000 2.4900 2.5000 2.5000 51
Sep 18, 2024 2.5000 2.6600 2.3600 2.5000 2.5000 735
Sep 17, 2024 2.3100 2.5000 2.3100 2.5000 2.5000 1,057
Sep 16, 2024 2.3100 2.3200 2.2500 2.3200 2.3200 1,425
Sep 13, 2024 2.1900 2.3100 2.0000 2.3100 2.3100 306
Sep 12, 2024 2.2000 2.2000 2.0000 2.1900 2.1900 305
Sep 11, 2024 2.1900 2.3100 2.0000 2.1900 2.1900 648
Sep 10, 2024 2.2000 2.2000 2.1900 2.1900 2.1900 106
Sep 9, 2024 2.3100 2.3100 2.3100 2.3100 2.3100 1
Sep 6, 2024 2.3300 2.3300 2.2000 2.3100 2.3100 462
Sep 5, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 5
Sep 4, 2024 2.2900 2.3800 2.1000 2.3800 2.3800 252
Sep 3, 2024 2.2100 2.2900 2.2100 2.2900 2.2900 21
Sep 2, 2024 2.4000 2.4000 2.0000 2.2100 2.2100 772
Aug 30, 2024 2.3400 2.4000 2.1700 2.4000 2.4000 655
Aug 29, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 1
Aug 28, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 1
Aug 27, 2024 2.3300 2.3400 2.3200 2.3400 2.3400 21
Aug 26, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 42
Aug 23, 2024 2.2100 2.3400 2.2100 2.3400 2.3400 21
Aug 22, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 11
Aug 21, 2024 2.4400 2.4400 2.2000 2.2000 2.2000 829
Aug 20, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 1
Aug 19, 2024 2.4000 2.4400 2.2000 2.4400 2.4400 231
Aug 16, 2024 2.4900 2.4900 2.2900 2.4000 2.4000 524
Aug 15, 2024 2.4900 2.5000 2.3100 2.4900 2.4900 829
Aug 14, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 1
Aug 13, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 1
Aug 12, 2024 2.4900 2.4900 2.4800 2.4900 2.4900 192
Aug 9, 2024 2.5000 2.5000 2.4900 2.4900 2.4900 142
Aug 8, 2024 2.3100 2.4900 2.3000 2.4900 2.4900 530
Aug 7, 2024 2.3100 2.3100 2.3100 2.3100 2.3100 1
Aug 6, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 15
Aug 5, 2024 2.5000 2.5100 2.3000 2.3000 2.3000 1,667
Aug 2, 2024 2.6000 3.0000 2.4000 2.5000 2.5000 2,142
Aug 1, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 346
Jul 31, 2024 2.7000 2.7600 2.6400 2.6400 2.6400 932
Jul 30, 2024 2.5000 2.7000 2.4900 2.4900 2.4900 2,126
Jul 29, 2024 2.4600 2.4900 2.3000 2.3000 2.3000 332
Jul 26, 2024 2.5000 2.5000 2.2000 2.4000 2.4000 450
Jul 25, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 2
Jul 24, 2024 2.5000 2.5000 2.4800 2.4800 2.4800 401
Jul 23, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 61
Jul 22, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 311
Jul 19, 2024 2.2000 2.4100 2.1200 2.4100 2.4100 1,220
Jul 18, 2024 2.4700 2.4700 2.4000 2.4100 2.4100 523
Jul 17, 2024 2.4100 2.4900 2.4100 2.4900 2.4900 483
Jul 16, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 390
Jul 15, 2024 2.4100 2.4100 2.4100 2.4100 2.4100 112
Jul 12, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 1
Jul 11, 2024 2.4900 2.4900 2.4000 2.4000 2.4000 83
Jul 10, 2024 2.4900 2.4900 2.4400 2.4500 2.4500 1,394
Jul 9, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 1
Jul 8, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 7
Jul 5, 2024 2.4900 2.5000 2.4900 2.5000 2.5000 266
Jul 4, 2024 2.4900 2.5000 2.4900 2.5000 2.5000 601
Jul 3, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 1
Jul 2, 2024 2.2000 2.5000 2.2000 2.5000 2.5000 759
Jul 1, 2024 2.2000 2.2900 2.1900 2.2000 2.2000 352
Jun 28, 2024 2.3600 2.3600 2.2000 2.2000 2.2000 610
Jun 27, 2024 2.3600 2.3600 2.3500 2.3500 2.3500 9
Jun 26, 2024 2.3600 2.4400 2.3500 2.3500 2.3500 1,217
Jun 25, 2024 2.4900 2.4900 2.3500 2.3500 2.3500 2,455
Jun 24, 2024 2.5000 2.5000 2.1500 2.4900 2.4900 715
Jun 21, 2024 2.2700 2.5000 2.1000 2.1600 2.1600 715
Jun 20, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 1
Jun 19, 2024 2.6000 2.6000 2.2500 2.3500 2.3500 2,253
Jun 18, 2024 2.7000 2.7000 2.4000 2.4000 2.4000 2,354
Jun 17, 2024 2.5400 2.7800 2.5400 2.5700 2.5700 2,125
Jun 14, 2024 2.9100 2.9100 2.5300 2.5400 2.5400 1,324
Jun 13, 2024 2.7800 2.9900 2.6600 2.9200 2.9200 770
Jun 12, 2024 2.6100 2.7800 2.6100 2.7800 2.7800 1,955
Jun 11, 2024 2.5500 2.7800 2.5500 2.6100 2.6100 1,736
Jun 10, 2024 3.0900 3.0900 2.3500 2.6000 2.6000 7,501
Jun 7, 2024 3.8000 3.8000 2.8200 3.1000 3.1000 7,370
Jun 6, 2024 2.9000 3.9000 2.9000 3.9000 3.9000 14,341
Jun 5, 2024 2.9000 3.1900 2.4000 3.0400 3.0400 7,625
Jun 4, 2024 2.4000 2.5300 2.2600 2.5300 2.5300 1,315
Jun 3, 2024 2.2000 2.2800 2.1100 2.2600 2.2600 1,916
May 31, 2024 2.3000 2.3000 2.0800 2.0800 2.0800 11
May 30, 2024 2.3000 2.3000 2.2000 2.3000 2.3000 1,257
May 29, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 1
May 28, 2024 2.3900 2.3900 2.3300 2.3300 2.3300 195
May 27, 2024 1.8000 2.0000 1.8000 1.9900 1.9900 2,184
May 24, 2024 1.6950 1.8000 1.6000 1.8000 1.8000 1,003
May 23, 2024 1.7950 1.7950 1.7000 1.7000 1.7000 510
May 22, 2024 1.8000 1.8000 1.7000 1.8000 1.8000 1,707
May 21, 2024 1.5950 1.7000 1.5950 1.7000 1.7000 72
May 20, 2024 1.5950 1.5950 1.5100 1.5950 1.5950 828
May 17, 2024 1.5950 1.5950 1.5100 1.5950 1.5950 1,072
May 16, 2024 1.6950 1.6950 1.6000 1.6000 1.6000 220
May 15, 2024 1.8000 1.8000 1.5100 1.7000 1.7000 892
May 14, 2024 1.7750 1.8000 1.7750 1.8000 1.8000 446
May 13, 2024 1.7000 1.8000 1.7000 1.7750 1.7750 1,380
May 10, 2024 1.5500 1.6000 1.5000 1.6000 1.6000 115
May 9, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 26
May 8, 2024 1.4950 1.4950 1.4900 1.4950 1.4950 272
May 7, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 35
May 6, 2024 1.4500 1.4500 1.4000 1.4450 1.4450 579
May 3, 2024 1.3950 1.5000 1.3950 1.5000 1.5000 68
May 2, 2024 1.3250 1.4000 1.3250 1.4000 1.4000 928
Apr 30, 2024 1.4900 1.4900 1.2000 1.3200 1.3200 959
Apr 29, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 1
Apr 26, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 2,202
Apr 25, 2024 1.2500 1.5000 1.2500 1.5000 1.5000 720
Apr 24, 2024 1.2150 1.2150 1.2100 1.2100 1.2100 2,185
Apr 23, 2024 1.3750 1.3750 1.2000 1.2000 1.2000 260
Apr 22, 2024 1.3850 1.3850 1.3000 1.3800 1.3800 96
Apr 19, 2024 1.3050 1.4000 1.3050 1.3850 1.3850 101
Apr 18, 2024 1.3050 1.4500 1.3050 1.3050 1.3050 1,192
Apr 17, 2024 1.3950 1.4000 1.3000 1.3050 1.3050 2,735
Apr 16, 2024 1.4400 1.4400 1.4000 1.4000 1.4000 55
Apr 15, 2024 1.4700 1.4700 1.4400 1.4400 1.4400 948
Apr 12, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 76
Apr 11, 2024 1.5300 1.5300 1.4750 1.4750 1.4750 353
Apr 10, 2024 1.5350 1.5350 1.5300 1.5300 1.5300 500
Apr 9, 2024 1.5950 1.5950 1.4750 1.5300 1.5300 171
Apr 8, 2024 1.4850 1.6000 1.4650 1.6000 1.6000 272
Apr 5, 2024 1.4850 1.4850 1.4850 1.4850 1.4850 1
Apr 4, 2024 1.4900 1.6000 1.4850 1.4850 1.4850 530
Apr 3, 2024 1.4900 1.4900 1.4700 1.4700 1.4700 230
Apr 2, 2024 1.4200 1.5000 1.4200 1.4900 1.4900 617
Mar 28, 2024 1.4450 1.4450 1.4450 1.4450 1.4450 1
Mar 27, 2024 1.4450 1.4450 1.4450 1.4450 1.4450 1
Mar 26, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 31
Mar 25, 2024 1.4500 1.4550 1.4500 1.4550 1.4550 71
Mar 22, 2024 1.4500 1.4600 1.4500 1.4600 1.4600 81
Mar 21, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 51
Mar 20, 2024 1.4550 1.4600 1.4550 1.4600 1.4600 3
Mar 19, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 15
Mar 18, 2024 1.4750 1.4750 1.3950 1.4500 1.4500 372
Mar 15, 2024 1.4800 1.4800 1.3900 1.4800 1.4800 275
Mar 14, 2024 1.4850 1.4850 1.4500 1.4500 1.4500 41
Mar 13, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 1
Mar 12, 2024 1.5050 1.5050 1.5050 1.5050 1.5050 896
Mar 11, 2024 1.5800 1.6000 1.4500 1.4500 1.4500 1,120
Mar 8, 2024 1.4950 1.4950 1.4500 1.4500 1.4500 9
Mar 7, 2024 1.3950 1.5000 1.3950 1.5000 1.5000 1,033
Mar 6, 2024 1.3950 1.3950 1.3950 1.3950 1.3950 1
Mar 5, 2024 1.3950 1.4000 1.3500 1.4000 1.4000 128
Mar 4, 2024 1.4950 1.4950 1.3500 1.4000 1.4000 770
Mar 1, 2024 1.6000 1.6500 1.5000 1.5000 1.5000 641
Feb 29, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 1
Feb 28, 2024 1.5600 1.6000 1.4500 1.6000 1.6000 212
Feb 27, 2024 1.4800 1.7000 1.4800 1.5600 1.5600 4,836
Feb 26, 2024 1.3900 1.4200 1.2700 1.4200 1.4200 4,009
Feb 23, 2024 1.4000 1.4200 1.4000 1.4200 1.4200 286
Feb 22, 2024 1.5050 1.5050 1.4000 1.4000 1.4000 474
Feb 21, 2024 1.5600 1.5600 1.5000 1.5000 1.5000 657
Feb 20, 2024 1.5600 1.5600 1.5600 1.5600 1.5600 1,895
Feb 19, 2024 1.5650 1.5650 1.5600 1.5600 1.5600 309
Feb 16, 2024 1.5650 1.5650 1.5600 1.5600 1.5600 147
Feb 15, 2024 1.5650 1.5650 1.5650 1.5650 1.5650 251
Feb 14, 2024 1.5600 1.5600 1.5600 1.5600 1.5600 13
Feb 13, 2024 1.5650 1.5650 1.5600 1.5650 1.5650 493
Feb 12, 2024 1.5650 1.5650 1.5600 1.5600 1.5600 3,425
Feb 9, 2024 1.5650 1.5650 1.5650 1.5650 1.5650 20
Feb 8, 2024 1.5600 1.5650 1.5600 1.5650 1.5650 2,703
Feb 7, 2024 1.6500 1.6500 1.5600 1.5600 1.5600 811
Feb 6, 2024 1.6900 1.6900 1.6000 1.6500 1.6500 101
Feb 5, 2024 1.7000 1.7000 1.4600 1.6950 1.6950 805
Feb 2, 2024 1.7100 1.7100 1.7000 1.7000 1.7000 159
Feb 1, 2024 1.7050 1.7050 1.7050 1.7050 1.7050 1
Jan 31, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 1
Jan 30, 2024 1.5950 1.7500 1.5600 1.7000 1.7000 976
Jan 29, 2024 1.7450 1.7450 1.6000 1.6000 1.6000 511
Jan 26, 2024 1.8000 1.8000 1.7500 1.7500 1.7500 51
Jan 25, 2024 1.8150 1.8150 1.8000 1.8000 1.8000 767
Jan 24, 2024 1.8050 1.8050 1.8050 1.8050 1.8050 1
Jan 23, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 245
Jan 22, 2024 1.7950 1.7950 1.7000 1.7000 1.7000 81
Jan 19, 2024 1.7000 1.8000 1.6000 1.8000 1.8000 310
Jan 18, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 1
Jan 17, 2024 1.8550 1.8550 1.7000 1.7500 1.7500 434
Jan 16, 2024 1.7850 1.8600 1.7850 1.8600 1.8600 336
Jan 15, 2024 1.7800 1.7800 1.7800 1.7800 1.7800 151
Jan 12, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 1
Jan 11, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 1
Jan 10, 2024 1.7000 1.7400 1.5000 1.7400 1.7400 873
Jan 9, 2024 1.8250 1.8250 1.7700 1.7700 1.7700 4
Jan 8, 2024 1.8900 1.8900 1.8000 1.8000 1.8000 54
Jan 5, 2024 1.8950 1.8950 1.8600 1.8950 1.8950 279
Jan 4, 2024 1.9950 2.0000 1.9000 1.9000 1.9000 3,685
Jan 3, 2024 2.0900 2.0900 1.9000 2.0000 2.0000 58
Jan 2, 2024 2.2000 2.2000 2.0000 2.0900 2.0900 636
Dec 29, 2023 2.3700 2.3700 2.2400 2.2400 2.2400 717
Dec 28, 2023 2.2600 2.3800 2.2600 2.3800 2.3800 156
Dec 27, 2023 2.3900 2.3900 2.2600 2.2600 2.2600 235
Dec 22, 2023 2.3300 2.3300 2.2400 2.2400 2.2400 359
Dec 21, 2023 2.3900 2.3900 2.3000 2.3400 2.3400 51
Dec 20, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 11
Dec 19, 2023 2.4500 2.4500 2.4000 2.4000 2.4000 51
Dec 18, 2023 2.4200 2.4600 2.4200 2.4600 2.4600 36
Dec 15, 2023 2.4000 2.5000 2.3100 2.4200 2.4200 1,042
Dec 14, 2023 2.4100 2.4900 2.3000 2.3000 2.3000 1,135
Dec 13, 2023 2.1500 2.3100 2.1500 2.3000 2.3000 1,979
Dec 12, 2023 2.0000 2.3000 1.9350 2.1000 2.1000 5,003
Dec 11, 2023 1.7000 2.0000 1.7000 2.0000 2.0000 3,120
Dec 8, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 1
Dec 7, 2023 1.6350 1.7000 1.6150 1.7000 1.7000 3,011
Dec 6, 2023 1.6350 1.6350 1.6350 1.6350 1.6350 1
Dec 5, 2023 1.7600 1.7600 1.6400 1.6400 1.6400 649
Dec 4, 2023 1.6000 1.7600 1.6000 1.7600 1.7600 51
Dec 1, 2023 1.5950 1.6000 1.5950 1.6000 1.6000 41
Nov 30, 2023 1.4550 1.6000 1.4550 1.6000 1.6000 255
Nov 29, 2023 1.4500 1.4500 1.4500 1.4500 1.4500 1
Nov 28, 2023 1.3950 1.4500 1.3000 1.4500 1.4500 2,605
Nov 27, 2023 1.5550 1.5550 1.4000 1.4500 1.4500 3,227
Nov 24, 2023 1.5500 1.5550 1.5500 1.5500 1.5500 611
Nov 23, 2023 1.6000 1.6000 1.5000 1.5500 1.5500 586
Nov 22, 2023 1.6000 1.6000 1.6000 1.6000 1.6000 638
Nov 21, 2023 1.6000 1.6000 1.4950 1.5000 1.5000 891
Nov 20, 2023 1.6000 1.6000 1.6000 1.6000 1.6000 1
Nov 17, 2023 1.6500 1.6750 1.6000 1.6000 1.6000 925
Nov 16, 2023 1.7450 1.7450 1.7450 1.7450 1.7450 1
Nov 15, 2023 1.7450 1.7450 1.7450 1.7450 1.7450 1

Related Tickers