Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	13.79	13.94	13.79	13.85	13.85	1.91%	764,609
Nov 9, 2026	13.60	13.65	13.50	13.59	13.59	-0.44%	3,018,816
Nov 6, 2026	13.35	13.66	13.33	13.65	13.65	0.04%	2,227,077
Nov 5, 2026	13.50	13.71	13.40	13.64	13.64	1.37%	2,342,098
Nov 4, 2026	13.15	13.54	13.15	13.46	13.46	2.91%	3,301,224
Nov 3, 2026	13.00	13.23	12.99	13.08	13.08	0.23%	1,850,420
Nov 2, 2026	13.04	13.08	12.89	13.05	13.05	-	2,209,273
Oct 30, 2026	13.21	13.30	13.03	13.05	13.05	-0.27%	2,955,862
Oct 29, 2026	13.25	13.32	12.99	13.08	13.08	-0.65%	2,594,229
Oct 28, 2026	13.30	13.33	13.08	13.17	13.17	-1.02%	4,421,849
Oct 27, 2026	13.72	13.77	13.29	13.30	13.30	-3.45%	5,393,724
Oct 26, 2026	13.73	13.80	13.59	13.78	13.78	-0.43%	2,316,243
Oct 23, 2026	13.76	13.94	13.58	13.84	13.84	1.10%	3,107,695
Oct 22, 2026	14.00	14.15	13.64	13.69	13.69	-2.60%	3,878,050
Oct 21, 2026	14.80	14.83	13.84	14.05	14.05	-13.80%	12,676,450
Oct 20, 2026	16.32	16.48	16.24	16.30	16.30	0.31%	1,725,566
Oct 19, 2026	16.40	16.40	16.08	16.25	16.25	-2.17%	2,939,120
Oct 16, 2026	16.52	16.67	16.43	16.61	16.61	-0.24%	1,682,993
Oct 15, 2026	16.34	16.71	16.33	16.65	16.65	3.00%	3,043,399
Oct 14, 2026	16.05	16.19	16.04	16.17	16.17	0.65%	2,090,416
Oct 13, 2026	15.96	16.07	15.87	16.06	16.06	0.94%	1,425,715
Oct 12, 2026	16.02	16.05	15.87	15.91	15.91	-0.41%	1,288,846
Oct 9, 2026	16.22	16.30	15.92	15.98	15.98	-1.08%	1,612,583
Oct 8, 2026	15.83	16.18	15.81	16.15	16.15	1.22%	1,988,049
Oct 7, 2026	15.69	15.96	15.69	15.96	15.96	1.66%	1,753,845
Oct 6, 2026	15.52	15.79	15.47	15.70	15.70	1.26%	2,038,701
Oct 5, 2026	15.46	15.59	15.33	15.50	15.50	1.14%	2,125,122
Oct 2, 2026	15.63	15.73	15.33	15.33	15.33	-2.08%	2,635,968
Oct 1, 2026	15.78	15.80	15.46	15.65	15.65	-1.63%	2,611,121
Sep 30, 2026	16.23	16.30	15.91	15.91	15.91	-2.18%	2,858,817
Sep 29, 2026	16.44	16.44	16.20	16.27	16.27	-1.36%	1,729,146
Sep 28, 2026	16.36	16.67	16.36	16.49	16.49	1.79%	1,702,731
Sep 25, 2026	16.10	16.31	16.04	16.20	16.20	0.37%	1,481,059
Sep 24, 2026	16.20	16.42	16.12	16.14	16.14	-0.15%	1,738,776
Sep 23, 2026	16.41	16.46	16.17	16.17	16.17	-1.43%	1,327,228
Sep 22, 2026	16.49	16.50	16.29	16.40	16.40	-0.21%	2,285,034
Sep 21, 2026	16.39	16.54	16.28	16.44	16.44	-	1,872,942
Sep 18, 2026	16.74	16.74	16.39	16.44	16.44	-2.23%	4,889,687
Sep 17, 2026	16.87	16.96	16.79	16.81	16.81	-	1,693,537
Sep 16, 2026	16.76	16.81	16.51	16.81	16.81	0.24%	1,981,231
Sep 15, 2026	16.59	16.91	16.55	16.77	16.77	0.96%	1,695,820
Sep 14, 2026	16.37	16.63	16.35	16.61	16.61	2.09%	1,825,668
Sep 11, 2026	16.50	16.59	16.23	16.27	16.27	-1.48%	1,711,466
Sep 10, 2026	16.38	16.56	16.34	16.52	16.52	0.61%	1,680,110
Sep 9, 2026	16.58	16.63	16.36	16.42	16.42	-1.44%	1,754,971
Sep 8, 2026	16.31	16.70	16.31	16.66	16.66	2.37%	1,765,935
Sep 7, 2026	16.37	16.40	16.25	16.27	16.27	-0.82%	1,250,096
Sep 4, 2026	16.34	16.47	16.24	16.41	16.41	0.46%	1,723,457
Sep 3, 2026	16.27	16.40	16.13	16.33	16.33	0.83%	1,407,688
Sep 2, 2026	16.06	16.27	15.98	16.20	16.20	1.22%	1,974,086