Carrefour SA (EPA:CA)
France flag France · Delayed Price · Currency is EUR
12.35
-0.22 (-1.75%)
Aug 1, 2025, 5:35 PM CET

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202512.5812.5812.3512.3512.35-1.75%2,656,130
Jul 31, 202512.5412.5812.4712.5712.57-0.08%2,643,230
Jul 30, 202512.6312.7512.5812.5812.58-0.63%1,955,271
Jul 29, 202512.6512.8212.6512.6612.66-0.24%2,148,764
Jul 28, 202513.0413.0512.5912.6912.69-2.16%3,400,049
Jul 25, 202512.7213.2412.5712.9712.975.53%7,880,901
Jul 24, 202512.4212.4212.2412.2912.29-0.08%2,108,490
Jul 23, 202512.3112.3712.2212.3012.301.15%2,530,938
Jul 22, 202512.1512.2412.1112.1612.160.25%2,318,954
Jul 21, 202512.1912.2412.0412.1312.13-0.25%2,979,531
Jul 18, 202512.1912.2912.1312.1612.160.58%2,583,057
Jul 17, 202512.1012.1412.0612.0912.090.33%2,556,456
Jul 16, 202512.1912.2211.9912.0512.05-1.23%2,859,133
Jul 15, 202512.2212.2812.1612.2012.20-0.49%1,805,012
Jul 14, 202512.2412.3512.2212.2612.26-0.24%1,577,491
Jul 11, 202512.4512.4812.2612.2912.29-0.97%1,758,006
Jul 10, 202512.4512.5412.3512.4112.41-0.48%2,729,343
Jul 9, 202512.2912.4912.2812.4712.471.30%2,070,297
Jul 8, 202512.3112.4012.2712.3112.31-0.24%3,152,023
Jul 7, 202512.3212.4012.2512.3412.340.49%2,336,891
Jul 4, 202512.2412.3312.1812.2812.28-0.49%1,466,986
Jul 3, 202512.3112.4912.3112.3412.340.16%2,869,874
Jul 2, 202512.2512.4212.1812.3212.320.65%3,807,316
Jul 1, 202512.0912.3112.0412.2412.242.26%4,445,661
Jun 30, 202511.8511.9811.7711.9711.971.10%4,662,469
Jun 27, 202511.7211.8411.6711.8411.840.77%4,288,320
Jun 26, 202512.5812.6611.5811.7511.75-7.84%17,783,764
Jun 25, 202512.8612.9712.7412.7512.75-1.24%2,130,335
Jun 24, 202512.8512.9712.8212.9112.911.25%3,244,146
Jun 23, 202512.6812.8112.6212.7512.75-2,020,717
Jun 20, 202512.7112.7512.6412.7512.750.95%5,485,084
Jun 19, 202512.7912.8112.6312.6312.63-1.41%1,800,288
Jun 18, 202512.8112.8512.7412.8112.81-0.08%2,106,061
Jun 17, 202512.8112.9112.7912.8212.82-0.54%2,723,424
Jun 16, 202512.8212.9812.8012.8912.890.55%2,381,155
Jun 13, 202512.6512.8712.6512.8212.820.47%2,967,376
Jun 12, 202512.6312.8212.6112.7612.760.79%2,770,517
Jun 11, 202512.9212.9212.6612.6612.66-2.16%3,611,877
Jun 10, 202513.0513.0812.8912.9412.94-0.31%2,500,651
Jun 9, 202513.0013.0312.9512.9812.980.31%1,599,685
Jun 6, 202512.8812.9912.8712.9412.940.62%2,076,443
Jun 5, 202512.9513.0012.7812.8612.86-0.62%3,246,394
Jun 4, 202513.2913.3212.9412.9412.94-2.49%3,478,839
Jun 3, 202513.2113.3913.1213.2713.270.68%2,934,703
Jun 2, 202513.1413.2113.0613.1813.180.08%2,515,169
May 30, 202513.1213.1913.0713.1713.17-7.45%8,339,142
May 29, 202514.3914.3914.0814.2313.08-1.25%4,526,148
May 28, 202514.5914.5914.3014.4113.25-0.96%3,043,805
May 27, 202514.5414.6314.4714.5513.370.21%2,423,724
May 26, 202514.6614.6814.4814.5213.35-0.55%1,647,483