Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	14.29	14.37	14.26	14.37	14.37	0.35%	3,626
Dec 18, 2025	14.36	14.36	14.24	14.32	14.32	-0.28%	3,856
Dec 17, 2025	14.24	14.45	14.24	14.36	14.36	-	2,668
Dec 16, 2025	14.33	14.46	14.33	14.36	14.36	0.38%	3,630
Dec 15, 2025	14.16	14.41	14.16	14.31	14.31	0.88%	11,483
Dec 12, 2025	14.34	14.34	14.14	14.18	14.18	0.39%	8,118
Dec 11, 2025	13.63	14.18	13.63	14.13	14.13	3.97%	21,018
Dec 10, 2025	13.47	13.63	13.47	13.59	13.59	0.97%	1,176
Dec 9, 2025	13.41	13.50	13.41	13.46	13.46	-0.11%	369
Dec 8, 2025	13.47	13.50	13.47	13.47	13.47	-0.19%	779
Dec 5, 2025	13.41	13.50	13.41	13.50	13.50	0.52%	95
Dec 4, 2025	13.50	13.55	13.43	13.43	13.43	-0.81%	1,382
Dec 3, 2025	13.52	13.58	13.52	13.54	13.54	0.15%	4,217
Dec 2, 2025	13.52	13.57	13.52	13.52	13.52	0.33%	2,469
Dec 1, 2025	13.34	13.50	13.34	13.47	13.47	1.51%	5,457