Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	15.82	15.86	15.51	15.55	-	-2.20%	413,982
Mar 2, 2026	15.70	15.96	15.61	15.90	15.90	-0.93%	2,988,378
Feb 27, 2026	15.95	16.10	15.89	16.05	16.05	0.25%	4,010,618
Feb 26, 2026	16.05	16.17	15.95	16.01	16.01	-0.87%	2,191,251
Feb 25, 2026	16.10	16.15	16.01	16.15	16.15	0.09%	2,876,818
Feb 24, 2026	15.92	16.19	15.90	16.13	16.13	1.67%	3,797,046
Feb 23, 2026	15.49	15.95	15.44	15.87	15.87	3.63%	4,403,994
Feb 20, 2026	15.19	15.31	15.05	15.31	15.31	0.96%	2,696,834
Feb 19, 2026	14.69	15.30	14.69	15.17	15.17	3.52%	3,723,092
Feb 18, 2026	14.75	14.96	14.22	14.65	14.65	-4.84%	6,142,018
Feb 17, 2026	15.48	15.65	15.33	15.40	15.40	-0.77%	2,137,428
Feb 16, 2026	15.60	15.70	15.33	15.52	15.52	-1.05%	2,950,405
Feb 13, 2026	15.44	15.73	15.40	15.68	15.68	1.16%	3,442,437
Feb 12, 2026	15.60	15.65	15.17	15.50	15.50	1.37%	3,900,024
Feb 11, 2026	14.90	15.29	14.90	15.29	15.29	2.76%	3,577,207
Feb 10, 2026	14.90	14.96	14.79	14.88	14.88	0.07%	1,789,102
Feb 9, 2026	14.96	14.99	14.77	14.87	14.87	0.13%	1,525,658
Feb 6, 2026	14.83	14.92	14.68	14.85	14.85	-0.03%	1,912,522
Feb 5, 2026	14.80	14.88	14.72	14.86	14.86	0.07%	2,079,899
Feb 4, 2026	14.41	14.97	14.40	14.85	14.85	3.74%	4,003,844
Feb 3, 2026	14.29	14.41	14.21	14.31	14.31	0.60%	2,216,551
Feb 2, 2026	14.06	14.28	13.99	14.23	14.23	2.78%	2,677,119
Jan 30, 2026	13.63	13.86	13.58	13.84	13.84	-0.50%	2,432,614
Jan 29, 2026	14.01	14.06	13.90	13.91	13.91	-0.07%	1,808,244
Jan 28, 2026	13.80	14.01	13.79	13.92	13.92	0.72%	1,747,720
Jan 27, 2026	13.95	13.95	13.70	13.82	13.82	-0.72%	2,047,959
Jan 26, 2026	13.96	14.01	13.88	13.92	13.92	0.51%	1,611,872
Jan 23, 2026	13.70	13.86	13.70	13.85	13.85	0.18%	1,341,387
Jan 22, 2026	13.85	13.91	13.75	13.83	13.83	0.77%	1,711,613
Jan 21, 2026	13.64	13.79	13.60	13.72	13.72	0.15%	1,730,787
Jan 20, 2026	13.92	14.00	13.70	13.70	13.70	-1.55%	2,220,662
Jan 19, 2026	13.77	13.92	13.74	13.92	13.92	0.91%	1,451,523
Jan 16, 2026	13.97	13.97	13.73	13.79	13.79	-1.25%	2,095,024
Jan 15, 2026	13.87	13.97	13.85	13.97	13.97	1.20%	2,251,044
Jan 14, 2026	13.83	13.91	13.78	13.80	13.80	-0.79%	2,834,836
Jan 13, 2026	14.26	14.27	13.75	13.91	13.91	-2.32%	3,570,968
Jan 12, 2026	14.28	14.33	14.20	14.24	14.24	-0.04%	1,642,293
Jan 9, 2026	14.45	14.46	14.01	14.25	14.25	-0.87%	2,058,231
Jan 8, 2026	14.32	14.48	14.20	14.37	14.37	0.28%	2,051,158
Jan 7, 2026	14.14	14.34	14.07	14.33	14.33	1.45%	2,272,147
Jan 6, 2026	14.26	14.43	14.04	14.13	14.13	-0.70%	1,975,261
Jan 5, 2026	14.45	14.45	14.09	14.23	14.23	-1.28%	2,109,267
Jan 2, 2026	14.21	14.44	14.18	14.41	14.41	1.26%	1,702,741
Dec 31, 2025	14.25	14.27	14.17	14.23	14.23	0.11%	358,281
Dec 30, 2025	14.21	14.27	14.14	14.22	14.22	0.14%	688,466
Dec 29, 2025	14.13	14.24	14.11	14.20	14.20	0.50%	1,126,412
Dec 24, 2025	14.15	14.22	14.10	14.13	14.13	0.04%	480,929
Dec 23, 2025	14.32	14.33	14.12	14.12	14.12	-1.16%	1,587,854
Dec 22, 2025	14.31	14.32	14.14	14.29	14.29	-0.56%	1,642,201
Dec 19, 2025	14.30	14.39	14.25	14.37	14.37	0.28%	9,223,287