Carrefour SA (EPA:CA)
13.05
+0.01 (0.04%)
Oct 29, 2025, 5:07 PM CET
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 |