Skip to main content
logo
Carrefour SA (CHIX:CAP)
Europe flag Europe · Delayed Price · Currency is EUR
15.64
-0.13 (-0.84%)
At close: Aug 11, 2026

CHIX:CAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202615.6315.6415.6315.6415.64-0.84%700
Aug 7, 202615.7915.7915.7715.7715.77-1.47%2,192
Aug 6, 202616.0116.0116.0116.0116.010.05%648
Aug 5, 202616.0016.0016.0016.0016.000.13%158
Jul 31, 202615.9815.9815.9815.9815.982.93%135
Jul 24, 202615.7415.7415.7415.7415.53-4.16%195
Jun 30, 202616.4216.4216.4216.4216.200.12%640
Jun 26, 202616.4016.4016.4016.4016.18-1.83%643
Jun 12, 202616.7016.7016.7016.7016.485.93%623
Jun 2, 202615.8015.8015.7715.7715.560.98%556
May 12, 202616.8016.8016.8016.8015.41-1.63%606
Apr 30, 202617.0717.0717.0717.0715.661.77%600
Apr 22, 202616.7816.7816.7816.7815.390.10%271
Apr 15, 202616.7916.7916.7616.7615.372.09%956
Apr 13, 202616.4216.4216.4216.4215.060.46%98
Apr 10, 202616.3416.3416.3416.3414.990.96%624
Apr 9, 202616.1916.1916.1916.1914.85-0.83%270
Apr 8, 202616.0916.3216.0916.3214.970.12%5,307
Apr 7, 202616.3016.3016.3016.3014.951.75%637
Apr 2, 202616.0316.0316.0216.0214.700.11%726
Apr 1, 202616.0016.0016.0016.0014.680.69%359
Mar 31, 202615.7915.9015.7915.8914.583.03%2,163
Mar 30, 202615.4315.4315.4315.4314.15-0.80%675
Mar 26, 202615.5515.5515.5515.5514.261.01%509
Mar 25, 202615.4015.4015.4015.4014.120.82%673
Mar 24, 202615.2715.2715.2715.2714.011.90%131
Mar 23, 202614.9914.9914.9914.9913.75-2.54%318
Mar 20, 202615.3815.3815.3815.3814.10-3.10%680
Mar 17, 202615.8715.8715.8715.8714.561.67%360
Mar 16, 202615.6115.6115.6115.6114.321.55%278
Mar 12, 202615.3715.3715.3715.3714.101.72%675
Mar 11, 202615.1115.1115.1115.1113.86-6.03%286
Feb 27, 202616.0816.0816.0816.0814.75-0.46%341
Feb 24, 202616.1416.1616.1416.1614.827.99%779
Feb 19, 202614.9614.9614.9614.9613.722.92%668