Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	12.94	12.96	12.86	12.90	-	-0.12%	40,419
Nov 19, 2025	12.97	13.03	12.88	12.91	12.91	-0.46%	3,155,147
Nov 18, 2025	13.12	13.15	12.93	12.97	12.97	-2.08%	2,558,765
Nov 17, 2025	13.30	13.31	13.15	13.25	13.25	-0.19%	1,443,242
Nov 14, 2025	13.55	13.58	13.22	13.27	13.27	-1.89%	2,422,739
Nov 13, 2025	13.46	13.55	13.34	13.53	13.53	2.08%	3,283,675
Nov 12, 2025	13.21	13.28	13.11	13.25	13.25	0.08%	1,358,731
Nov 11, 2025	13.25	13.29	13.15	13.24	13.24	0.61%	2,347,689
Nov 10, 2025	13.07	13.17	13.04	13.16	13.16	0.96%	1,665,706
Nov 7, 2025	13.10	13.10	12.92	13.04	13.04	0.15%	1,363,807
Nov 6, 2025	12.92	13.04	12.89	13.02	13.02	1.21%	2,087,833
Nov 5, 2025	12.69	12.88	12.68	12.86	12.86	1.26%	1,995,453
Nov 4, 2025	12.83	12.86	12.64	12.70	12.70	-1.32%	2,618,783
Nov 3, 2025	13.01	13.03	12.85	12.87	12.87	-1.38%	1,719,494
Oct 31, 2025	13.09	13.15	13.05	13.05	13.05	-0.34%	1,833,687
Oct 30, 2025	13.13	13.15	13.00	13.10	13.10	0.50%	1,665,342
Oct 29, 2025	13.03	13.15	13.03	13.03	13.03	-0.08%	1,408,993
Oct 28, 2025	12.95	13.06	12.91	13.04	13.04	0.85%	1,857,226
Oct 27, 2025	12.99	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	0.19%	1,904,834
Oct 23, 2025	12.86	13.12	12.68	12.95	12.95	-3.93%	4,783,156
Oct 22, 2025	13.40	13.48	13.36	13.48	13.48	0.56%	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	0.34%	2,085,297
Oct 17, 2025	13.21	13.37	13.19	13.36	13.36	0.26%	2,135,027
Oct 16, 2025	13.19	13.36	13.14	13.32	13.32	1.18%	2,194,619
Oct 15, 2025	13.15	13.26	13.11	13.17	13.17	1.27%	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	0.27%	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	0.66%	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	-0.66%	2,395,639
Oct 6, 2025	13.14	13.14	12.58	12.89	12.89	-1.72%	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	-0.43%	3,212,515
Sep 30, 2025	12.81	12.90	12.75	12.90	12.90	0.74%	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	-0.04%	2,338,175
Sep 17, 2025	12.11	12.14	12.03	12.14	12.14	0.79%	1,957,045
Sep 16, 2025	12.14	12.14	11.94	12.04	12.04	-0.78%	3,022,047
Sep 15, 2025	12.20	12.33	12.13	12.14	12.14	-0.21%	2,498,289
Sep 12, 2025	12.23	12.23	12.15	12.16	12.16	-0.82%	1,884,826