Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	15.68	16.04	15.67	16.00	16.00	2.07%	1,977,700
Aug 31, 2026	15.69	15.71	15.61	15.68	15.68	0.29%	2,122,812
Aug 28, 2026	15.68	15.76	15.52	15.63	15.63	0.22%	1,603,995
Aug 27, 2026	15.90	15.90	15.53	15.60	15.60	-2.20%	2,545,941
Aug 26, 2026	15.93	15.98	15.71	15.95	15.95	0.31%	1,424,151
Aug 25, 2026	16.10	16.10	15.90	15.90	15.90	-1.03%	1,057,853
Aug 24, 2026	15.88	16.06	15.85	16.06	16.06	1.20%	1,488,950
Aug 21, 2026	15.79	15.89	15.76	15.87	15.87	0.89%	1,938,644
Aug 20, 2026	15.67	15.79	15.65	15.73	15.73	-0.25%	1,176,301
Aug 19, 2026	15.92	15.94	15.75	15.77	15.77	-0.79%	1,184,590
Aug 18, 2026	15.76	15.90	15.71	15.90	15.90	1.50%	1,617,495
Aug 17, 2026	15.80	15.80	15.65	15.66	15.66	-0.89%	1,149,664
Aug 14, 2026	15.76	15.82	15.63	15.80	15.80	0.48%	693,611
Aug 13, 2026	15.78	15.86	15.72	15.73	15.73	-0.19%	1,464,035
Aug 12, 2026	15.70	15.78	15.63	15.76	15.76	0.45%	1,503,977
Aug 11, 2026	15.67	15.75	15.60	15.69	15.69	-0.16%	1,371,528
Aug 10, 2026	15.80	15.80	15.63	15.71	15.71	-0.38%	1,411,759
Aug 7, 2026	16.00	16.00	15.75	15.77	15.77	-0.97%	1,748,065
Aug 6, 2026	16.03	16.03	15.81	15.93	15.93	0.19%	1,959,238
Aug 5, 2026	15.88	16.12	15.84	15.90	15.90	1.02%	1,920,115
Aug 4, 2026	15.78	15.82	15.65	15.74	15.74	-0.79%	1,976,847
Aug 3, 2026	15.88	15.96	15.80	15.86	15.86	-0.47%	1,928,833
Jul 31, 2026	15.95	16.04	15.81	15.94	15.94	-0.65%	2,612,933
Jul 30, 2026	15.74	16.20	15.72	16.04	16.04	2.26%	2,066,899
Jul 29, 2026	15.99	16.05	15.60	15.69	15.69	-1.97%	1,800,748
Jul 28, 2026	16.00	16.16	15.95	16.00	16.00	0.76%	2,023,369
Jul 27, 2026	15.86	16.22	15.77	16.09	15.88	2.45%	2,989,576
Jul 24, 2026	15.84	15.95	15.22	15.71	15.50	-4.85%	4,934,097
Jul 23, 2026	16.69	16.74	16.43	16.51	16.29	-0.87%	2,286,948
Jul 22, 2026	16.54	16.91	16.46	16.65	16.43	0.63%	2,648,887
Jul 21, 2026	16.66	16.67	16.44	16.55	16.33	-1.16%	2,565,264
Jul 20, 2026	16.72	16.83	16.67	16.74	16.52	-0.27%	2,117,340
Jul 17, 2026	16.61	16.88	16.57	16.79	16.57	1.51%	2,128,888
Jul 16, 2026	16.40	16.54	16.33	16.54	16.32	0.85%	1,614,146
Jul 15, 2026	16.50	16.50	16.24	16.40	16.18	-1.47%	1,851,346
Jul 14, 2026	16.56	16.72	16.41	16.64	16.42	0.15%	1,396,883
Jul 13, 2026	16.50	16.68	16.44	16.62	16.40	0.76%	1,475,492
Jul 10, 2026	16.34	16.49	16.30	16.49	16.27	0.95%	1,199,248
Jul 9, 2026	16.36	16.49	16.20	16.34	16.12	-0.52%	1,498,675
Jul 8, 2026	16.42	16.47	16.31	16.42	16.21	-0.55%	1,967,685
Jul 7, 2026	16.30	16.66	16.21	16.51	16.29	3.71%	3,354,814
Jul 6, 2026	16.10	16.12	15.88	15.92	15.71	-1.24%	1,438,196
Jul 3, 2026	16.13	16.18	15.89	16.12	15.91	-0.46%	2,085,340