Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	13.03	13.15	13.02	13.03	13.03	-0.08%	1,408,993
Oct 28, 2025	12.95	13.06	12.90	13.04	13.04	0.85%	1,857,226
Oct 27, 2025	12.98	13.12	12.91	12.93	12.93	-0.31%	1,881,710
Oct 24, 2025	12.93	13.01	12.83	12.97	12.97	0.23%	1,904,834
Oct 23, 2025	12.86	13.11	12.68	12.94	12.94	-4.01%	4,783,156
Oct 22, 2025	13.40	13.48	13.35	13.48	13.48	0.60%	2,875,753
Oct 21, 2025	13.41	13.45	13.35	13.40	13.40	-	1,633,031
Oct 20, 2025	13.40	13.42	13.28	13.40	13.40	0.30%	2,085,297
Oct 17, 2025	13.21	13.37	13.19	13.36	13.36	0.30%	2,135,027
Oct 16, 2025	13.19	13.36	13.14	13.32	13.32	1.14%	2,194,619
Oct 15, 2025	13.15	13.26	13.11	13.17	13.17	1.31%	3,166,627
Oct 14, 2025	12.96	13.10	12.94	13.00	13.00	0.31%	2,328,080
Oct 13, 2025	13.00	13.08	12.94	12.96	12.96	0.23%	1,814,962
Oct 10, 2025	12.96	13.16	12.93	12.93	12.93	0.23%	2,454,651
Oct 9, 2025	12.82	13.02	12.82	12.90	12.90	0.70%	1,904,224
Oct 8, 2025	12.83	12.99	12.81	12.81	12.81	0.08%	2,296,789
Oct 7, 2025	12.94	12.95	12.70	12.80	12.80	-0.70%	2,395,639
Oct 6, 2025	13.14	13.14	12.58	12.89	12.89	-1.68%	3,354,380
Oct 3, 2025	13.05	13.16	13.05	13.11	13.11	0.46%	2,682,532
Oct 2, 2025	12.82	13.07	12.80	13.05	13.05	1.64%	3,444,144
Oct 1, 2025	12.86	12.92	12.81	12.84	12.84	-0.47%	3,212,515
Sep 30, 2025	12.81	12.90	12.75	12.90	12.90	0.78%	2,735,789
Sep 29, 2025	12.72	12.82	12.69	12.80	12.80	0.47%	2,119,322
Sep 26, 2025	12.59	12.78	12.59	12.74	12.74	1.43%	4,203,428
Sep 25, 2025	12.50	12.59	12.47	12.56	12.56	0.48%	3,342,894
Sep 24, 2025	12.21	12.57	12.21	12.50	12.50	2.21%	3,686,123
Sep 23, 2025	12.00	12.23	12.00	12.23	12.23	2.34%	2,648,361
Sep 22, 2025	12.14	12.19	11.95	11.95	11.95	-1.81%	2,721,580
Sep 19, 2025	12.13	12.32	12.13	12.17	12.17	0.33%	9,697,369
Sep 18, 2025	12.10	12.32	12.02	12.13	12.13	-0.08%	2,338,175
Sep 17, 2025	12.11	12.14	12.03	12.14	12.14	0.83%	1,957,045
Sep 16, 2025	12.14	12.14	11.94	12.04	12.04	-0.82%	3,022,047
Sep 15, 2025	12.20	12.33	12.13	12.14	12.14	-0.16%	2,498,289
Sep 12, 2025	12.23	12.23	12.15	12.16	12.16	-0.82%	1,884,826
Sep 11, 2025	12.14	12.33	12.12	12.26	12.26	1.07%	2,365,042
Sep 10, 2025	12.26	12.32	12.09	12.13	12.13	-1.22%	1,992,817
Sep 9, 2025	12.29	12.37	12.23	12.28	12.28	0.49%	1,425,399
Sep 8, 2025	12.29	12.35	12.14	12.22	12.22	-0.65%	1,543,522
Sep 5, 2025	12.39	12.39	12.26	12.30	12.30	-0.57%	1,506,972
Sep 4, 2025	12.28	12.49	12.23	12.37	12.37	1.23%	2,197,267
Sep 3, 2025	12.18	12.22	12.14	12.22	12.22	0.33%	2,029,777
Sep 2, 2025	12.22	12.22	12.08	12.18	12.18	-0.49%	2,271,887
Sep 1, 2025	12.40	12.40	12.22	12.24	12.24	-1.05%	1,727,988
Aug 29, 2025	12.43	12.45	12.30	12.37	12.37	-0.32%	1,416,345
Aug 28, 2025	12.40	12.53	12.38	12.41	12.41	0.40%	1,985,717
Aug 27, 2025	12.63	12.67	12.24	12.36	12.36	-2.45%	4,369,278
Aug 26, 2025	12.81	12.81	12.67	12.67	12.67	-2.01%	5,635,915
Aug 25, 2025	13.05	13.07	12.88	12.93	12.93	-1.07%	1,542,396
Aug 22, 2025	13.19	13.19	13.06	13.07	13.07	-0.68%	1,137,145
Aug 21, 2025	13.16	13.19	13.10	13.16	13.16	0.15%	1,634,018