Skip to main content
logo
Carrefour SA (EPA:CA)
France flag France · Delayed Price · Currency is EUR
15.55
+0.13 (0.81%)
Jun 19, 2026, 5:38 PM CET

Carrefour Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202616.0816.1015.2415.4315.43-6.17%6,248,736
Jun 17, 202616.5016.5116.2416.4416.44-1.05%2,649,382
Jun 16, 202616.5016.6516.3816.6216.620.79%1,573,004
Jun 15, 202616.7016.7016.3516.4916.49-1.43%2,580,633
Jun 12, 202616.6016.7516.5216.7316.731.09%2,091,757
Jun 11, 202616.4216.8016.3816.5516.551.35%2,092,205
Jun 10, 202616.3216.4016.1716.3316.330.37%1,830,741
Jun 9, 202616.1316.3816.1316.2716.270.71%2,304,739
Jun 8, 202616.2516.2816.0516.1516.15-0.92%2,181,885
Jun 5, 202616.0316.3716.0116.3016.302.00%2,278,630
Jun 4, 202615.8916.1415.8115.9815.980.25%1,506,925
Jun 3, 202615.7016.0015.5615.9415.941.46%2,860,028
Jun 2, 202616.2216.2315.7115.7115.71-2.75%2,471,525
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