Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	16.13	16.49	16.13	16.20	15.98	3.15%	4,891,954
Jul 1, 2026	16.28	16.31	15.63	15.70	15.50	-3.38%	3,091,673
Jun 30, 2026	16.46	16.49	16.25	16.25	16.04	-1.01%	2,316,101
Jun 29, 2026	16.36	16.51	16.28	16.42	16.20	0.18%	1,469,513
Jun 26, 2026	16.34	16.50	16.30	16.39	16.17	0.80%	1,832,648
Jun 25, 2026	16.21	16.39	16.19	16.26	16.04	-0.15%	1,758,700
Jun 24, 2026	16.20	16.29	16.13	16.28	16.07	0.52%	2,309,427
Jun 23, 2026	16.19	16.37	16.04	16.20	15.98	0.59%	2,436,076
Jun 22, 2026	15.87	16.14	15.76	16.10	15.89	3.54%	2,813,835
Jun 19, 2026	15.40	15.62	15.37	15.55	15.35	0.81%	4,906,311
Jun 18, 2026	16.08	16.10	15.24	15.43	15.22	-6.17%	6,248,736
Jun 17, 2026	16.50	16.51	16.24	16.44	16.23	-1.05%	2,649,382
Jun 16, 2026	16.50	16.65	16.38	16.62	16.40	0.79%	1,573,004
Jun 15, 2026	16.70	16.70	16.35	16.49	16.27	-1.43%	2,580,633
Jun 12, 2026	16.60	16.75	16.52	16.73	16.51	1.09%	2,091,757
Jun 11, 2026	16.42	16.80	16.38	16.55	16.33	1.35%	2,092,205
Jun 10, 2026	16.32	16.40	16.17	16.33	16.11	0.37%	1,830,741
Jun 9, 2026	16.13	16.38	16.13	16.27	16.05	0.71%	2,304,739
Jun 8, 2026	16.25	16.28	16.05	16.15	15.94	-0.92%	2,181,885
Jun 5, 2026	16.03	16.37	16.01	16.30	16.09	2.00%	2,278,630
Jun 4, 2026	15.89	16.14	15.81	15.98	15.77	0.25%	1,506,925
Jun 3, 2026	15.70	16.00	15.56	15.94	15.73	1.46%	2,860,028
Jun 2, 2026	16.22	16.23	15.71	15.71	15.50	-2.75%	2,471,525
Jun 1, 2026	16.00	16.20	15.93	16.16	15.94	0.75%	2,314,453
May 29, 2026	16.07	16.24	15.99	16.04	15.83	-0.22%	5,575,274
May 28, 2026	16.10	16.18	16.05	16.07	15.86	-0.62%	1,827,494
May 27, 2026	16.11	16.22	15.91	16.17	15.96	0.56%	2,205,902
May 26, 2026	16.17	16.29	16.06	16.08	15.87	-0.40%	3,199,500
May 25, 2026	17.19	17.22	17.12	17.12	15.93	0.15%	1,460,001