Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	14.31	14.31	14.31	14.31	14.31	-0.21%	634
Dec 16, 2025	14.42	14.42	14.32	14.34	14.34	-0.38%	2,254
Dec 15, 2025	14.40	14.40	14.39	14.39	14.39	1.27%	1,333
Dec 12, 2025	14.28	14.28	14.21	14.21	14.21	2.51%	2,421
Dec 11, 2025	13.82	13.87	13.82	13.87	13.87	2.76%	274
Dec 4, 2025	13.49	13.49	13.49	13.49	13.49	-0.49%	75
Dec 2, 2025	13.54	13.56	13.53	13.56	13.56	4.36%	3,985
Nov 21, 2025	12.86	12.99	12.86	12.99	12.99	1.27%	1,014
Nov 20, 2025	12.90	12.90	12.82	12.83	12.83	-2.05%	4,823
Nov 18, 2025	13.10	13.10	13.10	13.10	13.10	-1.18%	258
Nov 17, 2025	13.21	13.26	13.18	13.26	13.26	0.17%	3,448
Nov 14, 2025	13.30	13.30	13.23	13.23	13.23	0.46%	1,062
Nov 12, 2025	13.16	13.17	13.16	13.17	13.17	-0.57%	1,216
Nov 11, 2025	13.25	13.28	13.25	13.25	13.25	0.65%	3,616
Nov 10, 2025	13.05	13.16	13.05	13.16	13.16	1.00%	1,655
Nov 7, 2025	13.03	13.03	12.94	13.03	13.03	0.19%	5,658
Nov 6, 2025	13.01	13.01	13.01	13.01	13.01	1.39%	803
Nov 5, 2025	12.83	12.83	12.83	12.83	12.83	-2.01%	334
Oct 31, 2025	13.06	13.09	13.06	13.09	13.09	0.77%	347
Oct 28, 2025	12.99	12.99	12.99	12.99	12.99	-0.02%	38
Oct 27, 2025	13.00	13.00	13.00	13.00	13.00	0.13%	693
Oct 24, 2025	12.98	12.98	12.98	12.98	12.98	0.12%	35
Oct 23, 2025	13.00	13.00	12.96	12.96	12.96	-3.35%	1,877
Oct 22, 2025	13.41	13.41	13.41	13.41	13.41	0.32%	398
Oct 20, 2025	13.38	13.40	13.37	13.37	13.37	4.27%	2,874
Oct 8, 2025	12.98	12.98	12.82	12.82	12.82	0.04%	4,878
Oct 7, 2025	12.84	12.84	12.73	12.82	12.82	-0.79%	3,246
Oct 6, 2025	13.03	13.03	12.69	12.92	12.92	-0.25%	5,052
Oct 2, 2025	12.95	12.95	12.95	12.95	12.95	0.61%	788
Oct 1, 2025	12.88	12.88	12.88	12.88	12.88	0.52%	149
Sep 30, 2025	12.77	12.84	12.77	12.81	12.81	0.81%	1,310
Sep 29, 2025	12.71	12.71	12.71	12.71	12.71	-0.35%	807
Sep 26, 2025	12.62	12.76	12.62	12.75	12.75	1.96%	13,985
Sep 24, 2025	12.33	12.51	12.33	12.51	12.51	2.50%	2,744
Sep 23, 2025	12.12	12.20	12.12	12.20	12.20	0.70%	1,457
Sep 22, 2025	12.12	12.12	12.12	12.12	12.12	-1.25%	842
Sep 19, 2025	12.27	12.27	12.27	12.27	12.27	1.81%	803
Sep 17, 2025	12.04	12.05	12.04	12.05	12.05	-1.23%	289
Sep 12, 2025	12.20	12.20	12.20	12.20	12.20	-0.15%	342
Sep 11, 2025	12.19	12.22	12.18	12.22	12.22	-0.26%	2,726
Sep 9, 2025	12.27	12.27	12.25	12.25	12.25	0.80%	1,667
Sep 8, 2025	12.31	12.31	12.15	12.15	12.15	-1.40%	1,749
Sep 5, 2025	12.29	12.33	12.29	12.33	12.33	-0.71%	183
Sep 4, 2025	12.44	12.44	12.41	12.41	12.41	1.93%	1,420
Sep 3, 2025	12.20	12.21	12.18	12.18	12.18	-1.35%	723
Aug 29, 2025	12.35	12.35	12.32	12.35	12.35	-0.39%	1,579
Aug 28, 2025	12.43	12.45	12.39	12.39	12.39	0.69%	2,167
Aug 27, 2025	12.60	12.60	12.25	12.31	12.31	-2.90%	5,845
Aug 26, 2025	12.70	12.75	12.68	12.68	12.68	-1.63%	4,861
Aug 25, 2025	12.99	13.03	12.89	12.89	12.89	-1.36%	6,642