Carrefour SA (EPA:CA)
12.35
-0.22 (-1.75%)
Aug 1, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 12.58 | 12.58 | 12.35 | 12.35 | 12.35 | -1.75% | 2,656,130 |
Jul 31, 2025 | 12.54 | 12.58 | 12.47 | 12.57 | 12.57 | -0.08% | 2,643,230 |
Jul 30, 2025 | 12.63 | 12.75 | 12.58 | 12.58 | 12.58 | -0.63% | 1,955,271 |
Jul 29, 2025 | 12.65 | 12.82 | 12.65 | 12.66 | 12.66 | -0.24% | 2,148,764 |
Jul 28, 2025 | 13.04 | 13.05 | 12.59 | 12.69 | 12.69 | -2.16% | 3,400,049 |
Jul 25, 2025 | 12.72 | 13.24 | 12.57 | 12.97 | 12.97 | 5.53% | 7,880,901 |
Jul 24, 2025 | 12.42 | 12.42 | 12.24 | 12.29 | 12.29 | -0.08% | 2,108,490 |
Jul 23, 2025 | 12.31 | 12.37 | 12.22 | 12.30 | 12.30 | 1.15% | 2,530,938 |
Jul 22, 2025 | 12.15 | 12.24 | 12.11 | 12.16 | 12.16 | 0.25% | 2,318,954 |
Jul 21, 2025 | 12.19 | 12.24 | 12.04 | 12.13 | 12.13 | -0.25% | 2,979,531 |
Jul 18, 2025 | 12.19 | 12.29 | 12.13 | 12.16 | 12.16 | 0.58% | 2,583,057 |
Jul 17, 2025 | 12.10 | 12.14 | 12.06 | 12.09 | 12.09 | 0.33% | 2,556,456 |
Jul 16, 2025 | 12.19 | 12.22 | 11.99 | 12.05 | 12.05 | -1.23% | 2,859,133 |
Jul 15, 2025 | 12.22 | 12.28 | 12.16 | 12.20 | 12.20 | -0.49% | 1,805,012 |
Jul 14, 2025 | 12.24 | 12.35 | 12.22 | 12.26 | 12.26 | -0.24% | 1,577,491 |
Jul 11, 2025 | 12.45 | 12.48 | 12.26 | 12.29 | 12.29 | -0.97% | 1,758,006 |
Jul 10, 2025 | 12.45 | 12.54 | 12.35 | 12.41 | 12.41 | -0.48% | 2,729,343 |
Jul 9, 2025 | 12.29 | 12.49 | 12.28 | 12.47 | 12.47 | 1.30% | 2,070,297 |
Jul 8, 2025 | 12.31 | 12.40 | 12.27 | 12.31 | 12.31 | -0.24% | 3,152,023 |
Jul 7, 2025 | 12.32 | 12.40 | 12.25 | 12.34 | 12.34 | 0.49% | 2,336,891 |
Jul 4, 2025 | 12.24 | 12.33 | 12.18 | 12.28 | 12.28 | -0.49% | 1,466,986 |
Jul 3, 2025 | 12.31 | 12.49 | 12.31 | 12.34 | 12.34 | 0.16% | 2,869,874 |
Jul 2, 2025 | 12.25 | 12.42 | 12.18 | 12.32 | 12.32 | 0.65% | 3,807,316 |
Jul 1, 2025 | 12.09 | 12.31 | 12.04 | 12.24 | 12.24 | 2.26% | 4,445,661 |
Jun 30, 2025 | 11.85 | 11.98 | 11.77 | 11.97 | 11.97 | 1.10% | 4,662,469 |
Jun 27, 2025 | 11.72 | 11.84 | 11.67 | 11.84 | 11.84 | 0.77% | 4,288,320 |
Jun 26, 2025 | 12.58 | 12.66 | 11.58 | 11.75 | 11.75 | -7.84% | 17,783,764 |
Jun 25, 2025 | 12.86 | 12.97 | 12.74 | 12.75 | 12.75 | -1.24% | 2,130,335 |
Jun 24, 2025 | 12.85 | 12.97 | 12.82 | 12.91 | 12.91 | 1.25% | 3,244,146 |
Jun 23, 2025 | 12.68 | 12.81 | 12.62 | 12.75 | 12.75 | - | 2,020,717 |
Jun 20, 2025 | 12.71 | 12.75 | 12.64 | 12.75 | 12.75 | 0.95% | 5,485,084 |
Jun 19, 2025 | 12.79 | 12.81 | 12.63 | 12.63 | 12.63 | -1.41% | 1,800,288 |
Jun 18, 2025 | 12.81 | 12.85 | 12.74 | 12.81 | 12.81 | -0.08% | 2,106,061 |
Jun 17, 2025 | 12.81 | 12.91 | 12.79 | 12.82 | 12.82 | -0.54% | 2,723,424 |
Jun 16, 2025 | 12.82 | 12.98 | 12.80 | 12.89 | 12.89 | 0.55% | 2,381,155 |
Jun 13, 2025 | 12.65 | 12.87 | 12.65 | 12.82 | 12.82 | 0.47% | 2,967,376 |
Jun 12, 2025 | 12.63 | 12.82 | 12.61 | 12.76 | 12.76 | 0.79% | 2,770,517 |
Jun 11, 2025 | 12.92 | 12.92 | 12.66 | 12.66 | 12.66 | -2.16% | 3,611,877 |
Jun 10, 2025 | 13.05 | 13.08 | 12.89 | 12.94 | 12.94 | -0.31% | 2,500,651 |
Jun 9, 2025 | 13.00 | 13.03 | 12.95 | 12.98 | 12.98 | 0.31% | 1,599,685 |
Jun 6, 2025 | 12.88 | 12.99 | 12.87 | 12.94 | 12.94 | 0.62% | 2,076,443 |
Jun 5, 2025 | 12.95 | 13.00 | 12.78 | 12.86 | 12.86 | -0.62% | 3,246,394 |
Jun 4, 2025 | 13.29 | 13.32 | 12.94 | 12.94 | 12.94 | -2.49% | 3,478,839 |
Jun 3, 2025 | 13.21 | 13.39 | 13.12 | 13.27 | 13.27 | 0.68% | 2,934,703 |
Jun 2, 2025 | 13.14 | 13.21 | 13.06 | 13.18 | 13.18 | 0.08% | 2,515,169 |
May 30, 2025 | 13.12 | 13.19 | 13.07 | 13.17 | 13.17 | -7.45% | 8,339,142 |
May 29, 2025 | 14.39 | 14.39 | 14.08 | 14.23 | 13.08 | -1.25% | 4,526,148 |
May 28, 2025 | 14.59 | 14.59 | 14.30 | 14.41 | 13.25 | -0.96% | 3,043,805 |
May 27, 2025 | 14.54 | 14.63 | 14.47 | 14.55 | 13.37 | 0.21% | 2,423,724 |
May 26, 2025 | 14.66 | 14.68 | 14.48 | 14.52 | 13.35 | -0.55% | 1,647,483 |