Carrefour SA (EPA:CA)
France flag France · Delayed Price · Currency is EUR
13.05
+0.01 (0.04%)
Oct 29, 2025, 5:07 PM CET

Carrefour Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202513.0313.1513.0213.0313.03-0.08%1,408,993
Oct 28, 202512.9513.0612.9013.0413.040.85%1,857,226
Oct 27, 202512.9813.1212.9112.9312.93-0.31%1,881,710
Oct 24, 202512.9313.0112.8312.9712.970.23%1,904,834
Oct 23, 202512.8613.1112.6812.9412.94-4.01%4,783,156
Oct 22, 202513.4013.4813.3513.4813.480.60%2,875,753
Oct 21, 202513.4113.4513.3513.4013.40-1,633,031
Oct 20, 202513.4013.4213.2813.4013.400.30%2,085,297
Oct 17, 202513.2113.3713.1913.3613.360.30%2,135,027
Oct 16, 202513.1913.3613.1413.3213.321.14%2,194,619
Oct 15, 202513.1513.2613.1113.1713.171.31%3,166,627
Oct 14, 202512.9613.1012.9413.0013.000.31%2,328,080
Oct 13, 202513.0013.0812.9412.9612.960.23%1,814,962
Oct 10, 202512.9613.1612.9312.9312.930.23%2,454,651
Oct 9, 202512.8213.0212.8212.9012.900.70%1,904,224
Oct 8, 202512.8312.9912.8112.8112.810.08%2,296,789
Oct 7, 202512.9412.9512.7012.8012.80-0.70%2,395,639
Oct 6, 202513.1413.1412.5812.8912.89-1.68%3,354,380
Oct 3, 202513.0513.1613.0513.1113.110.46%2,682,532
Oct 2, 202512.8213.0712.8013.0513.051.64%3,444,144
Oct 1, 202512.8612.9212.8112.8412.84-0.47%3,212,515
Sep 30, 202512.8112.9012.7512.9012.900.78%2,735,789
Sep 29, 202512.7212.8212.6912.8012.800.47%2,119,322
Sep 26, 202512.5912.7812.5912.7412.741.43%4,203,428
Sep 25, 202512.5012.5912.4712.5612.560.48%3,342,894
Sep 24, 202512.2112.5712.2112.5012.502.21%3,686,123
Sep 23, 202512.0012.2312.0012.2312.232.34%2,648,361
Sep 22, 202512.1412.1911.9511.9511.95-1.81%2,721,580
Sep 19, 202512.1312.3212.1312.1712.170.33%9,697,369
Sep 18, 202512.1012.3212.0212.1312.13-0.08%2,338,175
Sep 17, 202512.1112.1412.0312.1412.140.83%1,957,045
Sep 16, 202512.1412.1411.9412.0412.04-0.82%3,022,047
Sep 15, 202512.2012.3312.1312.1412.14-0.16%2,498,289
Sep 12, 202512.2312.2312.1512.1612.16-0.82%1,884,826
Sep 11, 202512.1412.3312.1212.2612.261.07%2,365,042
Sep 10, 202512.2612.3212.0912.1312.13-1.22%1,992,817
Sep 9, 202512.2912.3712.2312.2812.280.49%1,425,399
Sep 8, 202512.2912.3512.1412.2212.22-0.65%1,543,522
Sep 5, 202512.3912.3912.2612.3012.30-0.57%1,506,972
Sep 4, 202512.2812.4912.2312.3712.371.23%2,197,267
Sep 3, 202512.1812.2212.1412.2212.220.33%2,029,777
Sep 2, 202512.2212.2212.0812.1812.18-0.49%2,271,887
Sep 1, 202512.4012.4012.2212.2412.24-1.05%1,727,988
Aug 29, 202512.4312.4512.3012.3712.37-0.32%1,416,345
Aug 28, 202512.4012.5312.3812.4112.410.40%1,985,717
Aug 27, 202512.6312.6712.2412.3612.36-2.45%4,369,278
Aug 26, 202512.8112.8112.6712.6712.67-2.01%5,635,915
Aug 25, 202513.0513.0712.8812.9312.93-1.07%1,542,396
Aug 22, 202513.1913.1913.0613.0713.07-0.68%1,137,145
Aug 21, 202513.1613.1913.1013.1613.160.15%1,634,018