Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	14.25	14.27	14.17	14.23	14.23	0.11%	358,281
Dec 30, 2025	14.21	14.27	14.14	14.22	14.22	0.14%	688,466
Dec 29, 2025	14.13	14.24	14.11	14.20	14.20	0.50%	1,126,412
Dec 24, 2025	14.15	14.22	14.10	14.13	14.13	0.04%	480,929
Dec 23, 2025	14.32	14.33	14.12	14.12	14.12	-1.16%	1,587,854
Dec 22, 2025	14.31	14.32	14.14	14.29	14.29	-0.56%	1,642,201
Dec 19, 2025	14.30	14.39	14.25	14.37	14.37	0.28%	9,223,287
Dec 18, 2025	14.40	14.43	14.21	14.33	14.33	-0.17%	2,549,252
Dec 17, 2025	14.31	14.40	14.19	14.35	14.35	-	2,136,208
Dec 16, 2025	14.26	14.46	14.26	14.35	14.35	0.38%	2,278,970
Dec 15, 2025	14.18	14.42	14.15	14.30	14.30	0.88%	2,640,301
Dec 12, 2025	14.12	14.36	14.11	14.17	14.17	0.39%	2,997,723
Dec 11, 2025	13.57	14.18	13.56	14.12	14.12	3.82%	5,189,773
Dec 10, 2025	13.49	13.65	13.48	13.60	13.60	1.00%	1,545,401
Dec 9, 2025	13.46	13.51	13.39	13.46	13.46	-	1,319,009
Dec 8, 2025	13.49	13.53	13.43	13.46	13.46	-0.30%	1,375,634
Dec 5, 2025	13.34	13.58	13.33	13.50	13.50	0.52%	1,638,353
Dec 4, 2025	13.50	13.56	13.41	13.43	13.43	-0.70%	2,055,893
Dec 3, 2025	13.60	13.60	13.46	13.53	13.53	0.07%	1,967,275
Dec 2, 2025	13.58	13.64	13.49	13.52	13.52	0.33%	2,208,009
Dec 1, 2025	13.31	13.51	13.31	13.47	13.47	1.55%	3,391,977
Nov 28, 2025	13.26	13.29	13.18	13.27	13.27	0.30%	1,846,354
Nov 27, 2025	13.20	13.25	13.17	13.23	13.23	0.23%	980,867
Nov 26, 2025	13.01	13.20	12.97	13.20	13.20	1.23%	2,169,597
Nov 25, 2025	12.95	13.09	12.89	13.04	13.04	0.77%	2,136,535
Nov 24, 2025	12.93	12.94	12.80	12.94	12.94	-0.39%	3,383,503
Nov 21, 2025	12.69	13.03	12.63	12.99	12.99	1.09%	2,360,526
Nov 20, 2025	12.94	12.96	12.77	12.85	12.85	-0.50%	2,160,376
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