Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	12.09	12.09	11.99	12.04	12.04	-0.91%	47,905
Sep 15, 2025	12.21	12.27	12.13	12.15	12.15	-0.08%	12,470
Sep 12, 2025	12.18	12.21	12.16	12.16	12.16	-0.90%	988
Sep 11, 2025	12.15	12.29	12.15	12.27	12.27	1.15%	2,306
Sep 10, 2025	12.14	12.14	12.10	12.13	12.13	-1.22%	2,469
Sep 9, 2025	12.26	12.30	12.24	12.28	12.28	0.49%	3,523
Sep 8, 2025	12.29	12.31	12.16	12.22	12.22	-0.73%	3,163
Sep 5, 2025	12.40	12.40	12.31	12.31	12.31	-0.49%	2,426
Sep 4, 2025	12.42	12.42	12.37	12.37	12.37	1.23%	1,017
Sep 3, 2025	12.20	12.22	12.19	12.22	12.22	0.33%	3,308
Sep 2, 2025	12.18	12.18	12.12	12.18	12.18	-0.41%	6,998
Sep 1, 2025	12.38	12.38	12.23	12.23	12.23	-1.13%	536
Aug 29, 2025	12.37	12.40	12.37	12.37	12.37	-0.40%	210
Aug 28, 2025	12.41	12.52	12.41	12.42	12.42	0.65%	2,625
Aug 27, 2025	12.66	12.66	12.25	12.34	12.34	-2.60%	24,497
Aug 26, 2025	12.75	12.75	12.65	12.67	12.67	-1.93%	5,233
Aug 25, 2025	13.06	13.06	12.90	12.92	12.92	-1.22%	1,321
Aug 22, 2025	13.15	13.15	13.08	13.08	13.08	-0.61%	2,083
Aug 21, 2025	13.16	13.18	13.11	13.16	13.16	0.08%	3,028
Aug 20, 2025	13.09	13.16	13.08	13.15	13.15	1.15%	11,139
Aug 19, 2025	12.97	13.05	12.97	13.00	13.00	1.64%	12,509
Aug 18, 2025	12.86	12.86	12.79	12.79	12.79	-0.23%	3,128
Aug 15, 2025	12.82	12.87	12.81	12.82	12.82	0.39%	11,018
Aug 14, 2025	12.67	12.77	12.66	12.77	12.77	0.24%	5,281
Aug 13, 2025	12.70	12.74	12.69	12.74	12.74	-	3,402
Aug 12, 2025	12.79	12.82	12.74	12.74	12.74	0.16%	3,711
Aug 11, 2025	12.74	12.75	12.70	12.72	12.72	0.55%	3,397
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