Skip to main content
logo
Carrefour SA (EPA:CA)
France flag France · Delayed Price · Currency is EUR
16.49
+0.16 (0.95%)
Jul 10, 2026, 5:38 PM CET

Carrefour Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202616.3416.4916.3016.4916.490.95%1,199,248
Jul 9, 202616.3616.4916.2016.3416.34-0.52%1,498,675
Jul 8, 202616.4216.4716.3116.4216.42-0.55%1,967,685
Jul 7, 202616.3016.6616.2116.5116.513.71%3,354,814
Jul 6, 202616.1016.1215.8815.9215.92-1.24%1,438,196
Jul 3, 202616.1316.1815.8916.1216.12-0.46%2,085,340
Jul 2, 202616.1316.4916.1316.2016.203.15%4,891,954
Jul 1, 202616.2816.3115.6315.7015.70-3.38%3,091,673
Jun 30, 202616.4616.4916.2516.2516.25-1.01%2,316,101
Jun 29, 202616.3616.5116.2816.4216.420.18%1,469,513
Jun 26, 202616.3416.5016.3016.3916.390.80%1,832,648
Jun 25, 202616.2116.3916.1916.2616.26-0.15%1,758,700
Jun 24, 202616.2016.2916.1316.2816.280.52%2,309,427
Jun 23, 202616.1916.3716.0416.2016.200.59%2,436,076
Jun 22, 202615.8716.1415.7616.1016.103.54%2,813,835
Jun 19, 202615.4015.6215.3715.5515.550.81%4,906,311
Jun 18, 202616.0816.1015.2415.4315.43-6.17%6,248,736
Jun 17, 202616.5016.5116.2416.4416.44-1.05%2,649,382
Jun 16, 202616.5016.6516.3816.6216.620.79%1,573,004
Jun 15, 202616.7016.7016.3516.4916.49-1.43%2,580,633
Jun 12, 202616.6016.7516.5216.7316.731.09%2,091,757
Jun 11, 202616.4216.8016.3816.5516.551.35%2,092,205
Jun 10, 202616.3216.4016.1716.3316.330.37%1,830,741
Jun 9, 202616.1316.3816.1316.2716.270.71%2,304,739
Jun 8, 202616.2516.2816.0516.1516.15-0.92%2,181,885
Jun 5, 202616.0316.3716.0116.3016.302.00%2,278,630
Jun 4, 202615.8916.1415.8115.9815.980.25%1,506,925
Jun 3, 202615.7016.0015.5615.9415.941.46%2,860,028
Jun 2, 202616.2216.2315.7115.7115.71-2.75%2,471,525
Jun 1, 202616.0016.2015.9316.1616.160.75%2,314,453
May 29, 202616.0716.2415.9916.0416.04-0.22%5,575,274
May 28, 202616.1016.1816.0516.0716.07-0.62%1,827,494
May 27, 202616.1116.2215.9116.1716.170.56%2,205,902
May 26, 202616.1716.2916.0616.0816.08-0.40%3,199,500
May 25, 202617.1917.2217.1217.1216.150.15%1,460,001
May 22, 202617.3217.3217.0317.0916.12-1.07%2,147,403
May 21, 202617.3117.4217.2317.2816.30-0.40%2,486,402
May 20, 202617.2217.4117.1817.3516.360.41%2,532,127
May 19, 202617.5017.5417.2817.2816.30-1.03%2,049,517
May 18, 202617.0617.4717.0417.4616.472.17%2,348,236
May 15, 202617.2517.2517.0617.0916.12-0.58%2,284,440
May 14, 202617.3417.4117.0417.1916.21-0.41%1,419,359
May 13, 202616.9117.3016.8517.2616.282.37%2,436,144
May 12, 202617.1317.1316.7916.8615.90-1.40%1,675,923
May 11, 202617.1717.4517.0017.1016.13-0.41%2,447,700
May 8, 202617.0817.1816.9017.1716.190.32%1,865,192
May 7, 202617.1917.1916.9917.1116.14-0.18%2,003,940
May 6, 202616.8717.1516.8217.1416.172.30%2,106,785
May 5, 202616.8816.9516.6216.7615.81-0.24%2,161,061
May 4, 202617.0117.0216.6816.8015.84-0.91%1,757,539