Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	12.40	12.53	12.38	12.43	12.43	0.53%	416,865
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
Aug 20, 2025	13.07	13.17	13.04	13.14	13.14	1.08%	2,265,750
Aug 19, 2025	12.84	13.06	12.79	13.00	13.00	1.64%	2,659,536
Aug 18, 2025	12.85	12.97	12.77	12.79	12.79	-0.16%	1,555,392
Aug 15, 2025	12.80	12.88	12.79	12.81	12.81	0.31%	1,790,206
Aug 14, 2025	12.75	12.77	12.63	12.77	12.77	0.31%	1,298,392
Aug 13, 2025	12.74	12.79	12.62	12.73	12.73	-0.24%	1,897,160
Aug 12, 2025	12.73	12.82	12.72	12.76	12.76	0.39%	1,770,269
Aug 11, 2025	12.70	12.79	12.70	12.71	12.71	0.47%	1,321,252
Aug 8, 2025	12.55	12.76	12.55	12.65	12.65	1.28%	2,443,015
Aug 7, 2025	12.45	12.55	12.39	12.49	12.49	0.48%	1,584,233
Aug 6, 2025	12.34	12.52	12.29	12.43	12.43	0.57%	1,737,725
Aug 5, 2025	12.32	12.36	12.26	12.36	12.36	0.49%	1,527,829
Aug 4, 2025	12.36	12.39	12.29	12.30	12.30	-0.40%	2,137,008
Aug 1, 2025	12.58	12.58	12.35	12.35	12.35	-1.75%	2,656,130
Jul 31, 2025	12.54	12.58	12.47	12.57	12.57	-0.08%	2,643,230
Jul 30, 2025	12.63	12.75	12.58	12.58	12.58	-0.63%	1,955,271
Jul 29, 2025	12.65	12.82	12.65	12.66	12.66	-0.24%	2,148,764
Jul 28, 2025	13.04	13.05	12.59	12.69	12.69	-2.16%	3,400,049
Jul 25, 2025	12.72	13.24	12.57	12.97	12.97	5.53%	7,880,901
Jul 24, 2025	12.42	12.42	12.24	12.29	12.29	-0.08%	2,108,490
Jul 23, 2025	12.31	12.37	12.22	12.30	12.30	1.15%	2,530,938
Jul 22, 2025	12.15	12.24	12.11	12.16	12.16	0.25%	2,318,954
Jul 21, 2025	12.19	12.24	12.04	12.13	12.13	-0.25%	2,979,531
Jul 18, 2025	12.19	12.29	12.13	12.16	12.16	0.58%	2,583,057
Jul 17, 2025	12.10	12.14	12.06	12.09	12.09	0.33%	2,556,456
Jul 16, 2025	12.19	12.22	11.99	12.05	12.05	-1.23%	2,859,133
Jul 15, 2025	12.22	12.28	12.16	12.20	12.20	-0.49%	1,805,012
Jul 14, 2025	12.24	12.35	12.22	12.26	12.26	-0.24%	1,577,491
Jul 11, 2025	12.45	12.48	12.26	12.29	12.29	-0.97%	1,758,006
Jul 10, 2025	12.45	12.54	12.35	12.41	12.41	-0.48%	2,729,343
Jul 9, 2025	12.29	12.49	12.28	12.47	12.47	1.30%	2,070,297
Jul 8, 2025	12.31	12.40	12.27	12.31	12.31	-0.24%	3,152,023
Jul 7, 2025	12.32	12.40	12.25	12.34	12.34	0.49%	2,336,891
Jul 4, 2025	12.24	12.33	12.18	12.28	12.28	-0.49%	1,466,986
Jul 3, 2025	12.31	12.49	12.31	12.34	12.34	0.16%	2,869,874
Jul 2, 2025	12.25	12.42	12.18	12.32	12.32	0.65%	3,807,316
Jul 1, 2025	12.09	12.31	12.04	12.24	12.24	2.26%	4,445,661
Jun 30, 2025	11.85	11.98	11.77	11.97	11.97	1.10%	4,662,469
Jun 27, 2025	11.72	11.84	11.67	11.84	11.84	0.77%	4,288,320
Jun 26, 2025	12.58	12.66	11.58	11.75	11.75	-7.84%	17,783,764
Jun 25, 2025	12.86	12.97	12.74	12.75	12.75	-1.24%	2,130,335
Jun 24, 2025	12.85	12.97	12.82	12.91	12.91	1.25%	3,244,146
Jun 23, 2025	12.68	12.81	12.62	12.75	12.75	-	2,020,717
Jun 20, 2025	12.71	12.75	12.64	12.75	12.75	0.95%	5,485,084