Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	12.61	12.75	12.61	12.65	12.65	1.28%	506
Aug 7, 2025	12.43	12.49	12.43	12.49	12.49	0.40%	101
Aug 6, 2025	12.34	12.50	12.34	12.44	12.44	0.73%	2,636
Aug 5, 2025	12.28	12.35	12.28	12.35	12.35	0.32%	20
Aug 4, 2025	12.38	12.38	12.30	12.31	12.31	-0.32%	909
Aug 1, 2025	12.49	12.50	12.35	12.35	12.35	-1.83%	9,229
Jul 31, 2025	12.57	12.58	12.50	12.58	12.58	-0.16%	7,109
Jul 30, 2025	12.65	12.68	12.60	12.60	12.60	-0.47%	266
Jul 29, 2025	12.72	12.78	12.66	12.66	12.66	-0.24%	4,183
Jul 28, 2025	12.91	12.91	12.60	12.69	12.69	-2.01%	9,509
Jul 25, 2025	12.79	13.22	12.69	12.95	12.95	5.37%	44,898
Jul 24, 2025	12.34	12.34	12.27	12.29	12.29	-0.08%	3,292
Jul 23, 2025	12.30	12.32	12.28	12.30	12.30	1.15%	4,460
Jul 22, 2025	12.19	12.19	12.16	12.16	12.16	0.33%	2,476
Jul 21, 2025	12.16	12.20	12.06	12.12	12.12	-0.33%	10,257
Jul 18, 2025	12.16	12.28	12.16	12.16	12.16	0.58%	2,852
Jul 17, 2025	12.12	12.12	12.07	12.09	12.09	0.33%	3,209
Jul 16, 2025	12.17	12.17	12.00	12.05	12.05	-1.23%	5,510
Jul 15, 2025	12.24	12.25	12.20	12.20	12.20	-0.49%	4,400
Jul 14, 2025	12.24	12.33	12.24	12.26	12.26	-0.24%	5,305
Jul 11, 2025	12.42	12.42	12.27	12.29	12.29	-0.97%	3,815
Jul 10, 2025	12.52	12.52	12.35	12.41	12.41	-0.56%	1,541
Jul 9, 2025	12.33	12.48	12.33	12.48	12.48	1.38%	1,161
Jul 8, 2025	12.37	12.40	12.31	12.31	12.31	-0.32%	3,241
Jul 7, 2025	12.34	12.40	12.28	12.35	12.35	0.57%	3,426
Jul 4, 2025	12.26	12.28	12.21	12.28	12.28	-0.49%	1,056
Jul 3, 2025	12.40	12.42	12.34	12.34	12.34	0.16%	10,916
Jul 2, 2025	12.22	12.42	12.22	12.32	12.32	1.15%	6,941
Jul 1, 2025	12.08	12.31	12.08	12.18	12.18	1.67%	13,838
Jun 30, 2025	11.86	11.98	11.86	11.98	11.98	1.01%	4,983
Jun 27, 2025	11.78	11.86	11.68	11.86	11.86	1.37%	9,888
Jun 26, 2025	12.53	12.57	11.59	11.70	11.70	-8.16%	67,928
Jun 25, 2025	12.85	12.92	12.74	12.74	12.74	-1.32%	35,318
Jun 24, 2025	12.86	12.95	12.85	12.91	12.91	1.25%	2,333
Jun 23, 2025	12.66	12.76	12.66	12.75	12.75	0.31%	7,288
Jun 20, 2025	12.71	12.71	12.65	12.71	12.71	0.24%	1,462
Jun 19, 2025	12.78	12.79	12.66	12.68	12.68	-2.24%	622
Jun 18, 2025	12.81	12.97	12.77	12.97	12.97	0.93%	2,337
Jun 17, 2025	12.85	12.90	12.83	12.85	12.85	-0.54%	1,998
Jun 16, 2025	12.83	12.97	12.83	12.92	12.92	-0.69%	5,046
Jun 13, 2025	12.69	13.01	12.68	13.01	13.01	1.72%	4,282
Jun 12, 2025	12.67	12.80	12.64	12.79	12.79	0.71%	19,826
Jun 11, 2025	12.83	12.84	12.68	12.70	12.70	-3.27%	20,677
Jun 10, 2025	13.02	13.13	12.90	13.13	13.13	1.23%	2,277
Jun 9, 2025	12.99	13.04	12.97	12.97	12.97	-1.22%	4,342
Jun 6, 2025	12.89	13.13	12.88	13.13	13.13	1.86%	2,589
Jun 5, 2025	12.93	12.94	12.79	12.89	12.89	-0.54%	21,970
Jun 4, 2025	13.28	13.28	12.96	12.96	12.96	-2.56%	5,588
Jun 3, 2025	13.19	13.37	13.13	13.30	13.30	0.91%	5,594
Jun 2, 2025	13.19	13.19	13.08	13.18	13.18	0.08%	1,399