Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	17.13	17.13	16.83	16.83	-	-1.55%	487,687
May 11, 2026	17.17	17.45	17.00	17.10	17.10	-0.41%	2,447,700
May 8, 2026	17.08	17.18	16.90	17.17	17.17	0.32%	1,865,192
May 7, 2026	17.19	17.19	16.99	17.11	17.11	-0.18%	2,003,940
May 6, 2026	16.87	17.15	16.82	17.14	17.14	2.30%	2,106,785
May 5, 2026	16.88	16.95	16.62	16.76	16.76	-0.24%	2,161,061
May 4, 2026	17.01	17.02	16.68	16.80	16.80	-0.91%	1,757,539
Apr 30, 2026	16.69	17.22	16.61	16.95	16.95	1.74%	4,187,103
Apr 29, 2026	16.64	16.66	16.53	16.66	16.66	0.09%	2,184,706
Apr 28, 2026	16.56	16.71	16.50	16.65	16.65	1.09%	2,181,535
Apr 27, 2026	16.52	16.61	16.45	16.47	16.47	-0.60%	1,367,435
Apr 24, 2026	16.55	16.62	16.47	16.57	16.57	0.76%	1,778,328
Apr 23, 2026	16.83	16.86	16.30	16.44	16.44	-2.14%	3,018,971
Apr 22, 2026	16.78	16.92	16.73	16.80	16.80	0.54%	1,934,157
Apr 21, 2026	16.80	16.84	16.71	16.71	16.71	-0.54%	1,378,446
Apr 20, 2026	16.60	16.84	16.57	16.80	16.80	1.51%	1,735,733
Apr 17, 2026	16.85	16.85	16.05	16.55	16.55	-1.34%	2,621,508
Apr 16, 2026	16.80	16.87	16.68	16.78	16.78	-0.12%	2,189,992
Apr 15, 2026	16.67	16.80	16.64	16.80	16.80	1.02%	2,004,077
Apr 14, 2026	16.46	16.71	16.44	16.63	16.63	1.00%	3,173,198
Apr 13, 2026	16.40	16.65	16.36	16.46	16.46	0.61%	2,842,717
Apr 10, 2026	16.26	16.44	16.18	16.36	16.36	0.18%	2,212,100
Apr 9, 2026	16.25	16.33	16.14	16.33	16.33	0.83%	1,731,587
Apr 8, 2026	16.30	16.38	16.05	16.20	16.20	0.97%	3,222,612
Apr 7, 2026	16.29	16.38	16.04	16.04	16.04	-0.96%	2,678,357
Apr 2, 2026	15.96	16.23	15.94	16.20	16.20	1.44%	1,697,012
Apr 1, 2026	15.95	16.08	15.93	15.97	15.97	0.38%	2,672,666
Mar 31, 2026	15.72	15.94	15.71	15.91	15.91	1.79%	2,834,218
Mar 30, 2026	15.36	15.64	15.29	15.63	15.63	1.89%	2,871,472
Mar 27, 2026	15.56	15.56	15.25	15.34	15.34	-1.38%	2,255,297
Mar 26, 2026	15.46	15.63	15.46	15.55	15.55	0.91%	1,762,920
Mar 25, 2026	15.45	15.52	15.28	15.41	15.41	0.52%	2,223,199
Mar 24, 2026	15.24	15.33	15.07	15.33	15.33	2.17%	1,847,224
Mar 23, 2026	15.01	15.29	14.91	15.01	15.01	-1.57%	2,137,634
Mar 20, 2026	15.43	15.46	15.16	15.25	15.25	-0.33%	7,019,906
Mar 19, 2026	15.51	15.60	15.30	15.30	15.30	-2.52%	2,637,506
Mar 18, 2026	15.89	15.89	15.56	15.69	15.69	-1.20%	2,186,940
Mar 17, 2026	15.74	15.92	15.67	15.88	15.88	1.18%	1,951,325
Mar 16, 2026	15.49	15.73	15.48	15.70	15.70	1.26%	2,263,526
Mar 13, 2026	15.45	15.63	15.27	15.50	15.50	0.45%	1,918,969
Mar 12, 2026	15.07	15.43	15.04	15.43	15.43	1.68%	2,379,389
Mar 11, 2026	15.20	15.20	15.03	15.18	15.18	-0.10%	1,856,566
Mar 10, 2026	15.23	15.30	15.19	15.19	15.19	0.33%	2,172,198
Mar 9, 2026	15.10	15.15	14.92	15.14	15.14	-0.53%	1,831,773
Mar 6, 2026	15.29	15.30	15.06	15.22	15.22	-0.07%	2,624,934
Mar 5, 2026	15.20	15.45	15.15	15.23	15.23	0.07%	3,390,449
Mar 4, 2026	15.35	15.49	15.20	15.22	15.22	-0.39%	2,730,541
Mar 3, 2026	15.82	15.86	15.28	15.28	15.28	-3.87%	3,062,603
Mar 2, 2026	15.70	15.96	15.61	15.90	15.90	-0.93%	2,988,378
Feb 27, 2026	15.95	16.10	15.89	16.05	16.05	0.25%	4,010,618