Skip to main content
logo
Carrefour SA (EPA:CA)
France flag France · Delayed Price · Currency is EUR
16.16
+0.12 (0.75%)
Jun 1, 2026, 5:39 PM CET

Carrefour Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 30, 202616.6917.2216.6116.9515.991.74%4,187,103
Apr 29, 202616.6416.6616.5316.6615.720.09%2,184,706
Apr 28, 202616.5616.7116.5016.6515.701.09%2,181,535
Apr 27, 202616.5216.6116.4516.4715.53-0.60%1,367,435
Apr 24, 202616.5516.6216.4716.5715.630.76%1,778,328
Apr 23, 202616.8316.8616.3016.4415.51-2.14%3,018,971
Apr 22, 202616.7816.9216.7316.8015.850.54%1,934,157
Apr 21, 202616.8016.8416.7116.7115.76-0.54%1,378,446
Apr 20, 202616.6016.8416.5716.8015.851.51%1,735,733
Apr 17, 202616.8516.8516.0516.5515.61-1.34%2,621,508
Apr 16, 202616.8016.8716.6816.7815.82-0.12%2,189,992
Apr 15, 202616.6716.8016.6416.8015.841.02%2,004,077
Apr 14, 202616.4616.7116.4416.6315.681.00%3,173,198
Apr 13, 202616.4016.6516.3616.4615.530.61%2,842,717
Apr 10, 202616.2616.4416.1816.3615.430.18%2,212,100
Apr 9, 202616.2516.3316.1416.3315.400.83%1,731,587
Apr 8, 202616.3016.3816.0516.2015.280.97%3,222,612
Apr 7, 202616.2916.3816.0416.0415.13-0.96%2,678,357
Apr 2, 202615.9616.2315.9416.2015.281.44%1,697,012
Apr 1, 202615.9516.0815.9315.9715.060.38%2,672,666
Mar 31, 202615.7215.9415.7115.9115.001.79%2,834,218
Mar 30, 202615.3615.6415.2915.6314.741.89%2,871,472
Mar 27, 202615.5615.5615.2515.3414.47-1.38%2,255,297
Mar 26, 202615.4615.6315.4615.5514.670.91%1,762,920
Mar 25, 202615.4515.5215.2815.4114.540.52%2,223,199
Mar 24, 202615.2415.3315.0715.3314.462.17%1,847,224
Mar 23, 202615.0115.2914.9115.0114.15-1.57%2,137,634
Mar 20, 202615.4315.4615.1615.2514.38-0.33%7,019,906
Mar 19, 202615.5115.6015.3015.3014.43-2.52%2,637,506