Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	14.80	14.83	13.84	14.06	14.06	-13.74%	6,882,420
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
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