Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.20	15.20	15.07	15.20	15.20	-0.20%	7,695
Mar 5, 2026	15.26	15.43	15.15	15.23	15.23	-0.13%	2,717
Mar 4, 2026	15.36	15.49	15.21	15.25	15.25	-0.20%	9,351
Mar 3, 2026	15.68	15.68	15.28	15.28	15.28	-3.84%	11,488
Mar 2, 2026	15.67	15.91	15.63	15.89	15.89	-0.94%	4,247
Feb 27, 2026	15.97	16.10	15.92	16.04	16.04	0.16%	6,196
Feb 26, 2026	16.11	16.11	16.01	16.01	16.01	-0.81%	5,043
Feb 25, 2026	16.05	16.14	16.05	16.14	16.14	0.09%	1,021
Feb 24, 2026	15.97	16.18	15.97	16.13	16.13	1.70%	15,198
Feb 23, 2026	15.48	15.93	15.44	15.86	15.86	3.63%	21,863
Feb 20, 2026	15.17	15.30	15.15	15.30	15.30	0.86%	1,522
Feb 19, 2026	14.81	15.28	14.81	15.17	15.17	3.37%	1,571
Feb 18, 2026	14.80	14.82	14.22	14.68	14.68	-4.71%	24,894
Feb 17, 2026	15.50	15.50	15.40	15.40	15.40	-0.61%	3,259
Feb 16, 2026	15.60	15.60	15.34	15.50	15.50	-1.24%	3,602
Feb 13, 2026	15.55	15.70	15.47	15.69	15.69	1.16%	20,533
Feb 12, 2026	15.49	15.51	15.19	15.51	15.51	1.57%	13,737
Feb 11, 2026	15.03	15.27	15.03	15.27	15.27	2.76%	9,616
Feb 10, 2026	14.89	14.89	14.79	14.86	14.86	-0.03%	6,335
Feb 9, 2026	14.88	14.93	14.81	14.87	14.87	0.10%	2,713
Feb 6, 2026	14.81	14.91	14.78	14.85	14.85	-	8,221
Feb 5, 2026	14.76	14.87	14.73	14.85	14.85	0.07%	6,574
Feb 4, 2026	14.43	14.90	14.43	14.84	14.84	3.49%	7,080
Feb 3, 2026	14.24	14.40	14.24	14.34	14.34	0.74%	2,078
Feb 2, 2026	13.99	14.26	13.99	14.24	14.24	2.85%	6,309
Jan 30, 2026	13.80	13.86	13.77	13.84	13.84	-0.54%	8,555
Jan 29, 2026	14.00	14.01	13.92	13.92	13.92	-0.04%	6,441
Jan 28, 2026	13.81	13.98	13.81	13.92	13.92	0.76%	5,518
Jan 27, 2026	13.74	13.88	13.74	13.82	13.82	-0.83%	2,380
Jan 26, 2026	13.97	13.97	13.91	13.93	13.93	0.61%	4,028
Jan 23, 2026	13.76	13.85	13.76	13.85	13.85	0.07%	2,141
Jan 22, 2026	13.90	13.93	13.82	13.84	13.84	0.80%	8,393
Jan 21, 2026	13.73	13.76	13.70	13.73	13.73	0.15%	1,292
Jan 20, 2026	13.95	13.98	13.71	13.71	13.71	-1.47%	1,997
Jan 19, 2026	13.75	13.92	13.75	13.91	13.91	0.80%	3,800
Jan 16, 2026	13.88	13.88	13.75	13.80	13.80	-1.25%	9,590
Jan 15, 2026	13.89	13.98	13.89	13.98	13.98	1.23%	11,133
Jan 14, 2026	13.86	13.87	13.81	13.81	13.81	-0.83%	8,665
Jan 13, 2026	14.13	14.13	13.75	13.92	13.92	-2.18%	26,784
Jan 12, 2026	14.25	14.32	14.23	14.23	14.23	-0.18%	3,205
Jan 9, 2026	14.34	14.34	14.05	14.26	14.26	-0.77%	2,745
Jan 8, 2026	14.40	14.45	14.24	14.37	14.37	0.21%	19,824
Jan 7, 2026	14.09	14.34	14.09	14.34	14.34	1.52%	996
Jan 6, 2026	14.40	14.40	14.12	14.12	14.12	-0.77%	2,541
Jan 5, 2026	14.38	14.38	14.12	14.23	14.23	-1.32%	9,739
Jan 2, 2026	14.23	14.43	14.23	14.42	14.42	1.59%	3,641
Dec 30, 2025	14.19	14.20	14.16	14.20	14.20	0.07%	900
Dec 29, 2025	14.11	14.22	14.11	14.19	14.19	0.46%	500
Dec 23, 2025	14.28	14.32	14.12	14.12	14.12	-1.19%	3,748
Dec 22, 2025	14.28	14.30	14.21	14.29	14.29	-0.56%	3,152