Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	13.22	13.30	13.22	13.27	13.27	0.38%	5,131
Nov 27, 2025	13.24	13.24	13.22	13.22	13.22	0.23%	752
Nov 26, 2025	13.01	13.19	13.01	13.19	13.19	1.19%	2,798
Nov 25, 2025	12.92	13.10	12.92	13.04	13.04	0.81%	1,938
Nov 24, 2025	12.92	12.93	12.85	12.93	12.93	-0.46%	812
Nov 21, 2025	12.67	13.01	12.63	12.99	12.99	1.21%	14,962
Nov 20, 2025	12.87	12.87	12.77	12.84	12.84	-0.58%	1,880
Nov 19, 2025	12.99	13.01	12.91	12.91	12.91	-0.46%	3,563
Nov 18, 2025	13.12	13.16	12.92	12.97	12.97	-2.08%	7,788
Nov 17, 2025	13.30	13.30	13.15	13.25	13.25	-0.08%	2,959
Nov 14, 2025	13.55	13.55	13.22	13.26	13.26	-2.03%	3,276
Nov 13, 2025	13.44	13.53	13.44	13.53	13.53	2.15%	17,794
Nov 12, 2025	13.24	13.26	13.17	13.25	13.25	0.08%	18,436
Nov 11, 2025	13.22	13.27	13.22	13.24	13.24	0.57%	5,146
Nov 10, 2025	13.07	13.16	13.06	13.16	13.16	0.96%	15,990
Nov 7, 2025	13.08	13.08	12.95	13.04	13.04	0.31%	5,082
Nov 6, 2025	12.92	13.03	12.92	13.00	13.00	1.05%	4,305
Nov 5, 2025	12.73	12.86	12.73	12.86	12.86	1.22%	9,334
Nov 4, 2025	12.81	12.81	12.65	12.71	12.71	-1.44%	5,825
Nov 3, 2025	12.99	13.01	12.89	12.89	12.89	-1.26%	7,582
Oct 31, 2025	13.14	13.14	13.06	13.06	13.06	-0.19%	26,163
Oct 30, 2025	13.04	13.08	13.01	13.08	13.08	0.35%	9,958
Oct 29, 2025	13.12	13.12	13.04	13.04	13.04	-0.08%	17,330
Oct 28, 2025	13.02	13.06	12.95	13.05	13.05	0.89%	6,943
Oct 27, 2025	13.02	13.02	12.93	12.93	12.93	-0.27%	5,940
Oct 24, 2025	12.94	13.00	12.85	12.97	12.97	0.15%	4,358
Oct 23, 2025	12.84	13.11	12.83	12.95	12.95	-3.79%	15,710
Oct 22, 2025	13.42	13.46	13.42	13.46	13.46	0.41%	11,533
Oct 21, 2025	13.37	13.44	13.37	13.40	13.40	0.04%	7,764
Oct 20, 2025	13.39	13.41	13.36	13.40	13.40	0.37%	21,267
Oct 17, 2025	13.27	13.36	13.27	13.35	13.35	0.15%	3,838
Oct 16, 2025	13.22	13.35	13.18	13.33	13.33	1.25%	17,667
Oct 15, 2025	13.14	13.25	13.14	13.16	13.16	1.19%	12,077
Oct 14, 2025	13.07	13.08	12.95	13.01	13.01	0.31%	3,850
Oct 13, 2025	12.95	12.99	12.95	12.97	12.97	0.31%	4,892
Oct 10, 2025	13.08	13.15	12.93	12.93	12.93	0.23%	16,751
Oct 9, 2025	12.87	13.03	12.87	12.90	12.90	0.62%	29,636
Oct 8, 2025	12.92	12.92	12.82	12.82	12.82	0.16%	11,012
Oct 7, 2025	12.92	12.92	12.79	12.80	12.80	-0.70%	4,106
Oct 6, 2025	13.05	13.05	12.63	12.89	12.89	-1.68%	4,070
Oct 3, 2025	13.05	13.14	13.05	13.11	13.11	0.42%	3,545
Oct 2, 2025	12.84	13.06	12.84	13.05	13.05	1.48%	11,682
Oct 1, 2025	12.86	12.87	12.85	12.86	12.86	-0.19%	2,086
Sep 30, 2025	12.77	12.89	12.75	12.89	12.89	0.59%	39,699
Sep 29, 2025	12.72	12.81	12.71	12.81	12.81	0.55%	7,162
Sep 26, 2025	12.59	12.77	12.59	12.74	12.74	1.35%	8,231
Sep 25, 2025	12.57	12.60	12.48	12.57	12.57	0.60%	21,447
Sep 24, 2025	12.28	12.55	12.27	12.50	12.50	2.17%	31,281
Sep 23, 2025	12.04	12.23	12.04	12.23	12.23	2.13%	1,873
Sep 22, 2025	12.19	12.19	11.98	11.98	11.98	-1.40%	7,223