Skip to main content
logo
Carrefour SA (ETR:CAR)
Germany flag Germany · Delayed Price · Currency is EUR
16.24
+0.25 (1.56%)
Jun 23, 2026, 6:17 PM CET

ETR:CAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202616.1916.3116.1916.28-1.31%7,961
Jun 22, 202615.7916.0915.7816.0716.073.41%18,613
Jun 19, 202615.4215.5615.4015.5415.540.71%3,748
Jun 18, 202616.0416.0415.2615.4315.43-6.20%24,648
Jun 17, 202616.4116.4516.3416.4516.45-1.02%5,884
Jun 16, 202616.4516.6416.4516.6216.620.85%2,087
Jun 15, 202616.5916.5916.4116.4816.48-1.46%5,461
Jun 12, 202616.6016.7316.6016.7316.731.15%2,859
Jun 11, 202616.4016.7016.4016.5416.541.35%6,892
Jun 10, 202616.3716.4016.2516.3216.320.28%5,111
Jun 9, 202616.1716.3516.1716.2716.270.77%2,448
Jun 8, 202616.2516.2516.0616.1516.15-1.01%10,640
Jun 5, 202616.1516.3316.1516.3116.312.19%40,367
Jun 4, 202615.8816.0315.8815.9615.960.16%17,071
Jun 3, 202615.7115.9415.7115.9415.941.50%4,629
Jun 2, 202615.8015.8015.7015.7015.70-2.79%4,119
Jun 1, 202615.9516.1515.9516.1516.150.62%3,375
May 29, 202616.1416.1516.0216.0516.05-0.16%993
May 28, 202616.1116.1116.0716.0816.08-0.59%1,403
May 27, 202616.0416.2015.9416.1716.170.56%4,198
May 26, 202616.1816.2916.0816.0816.08-0.09%17,212
May 25, 202617.2217.2217.0717.0716.10-0.32%2,141
May 22, 202617.3317.3317.0717.1216.15-0.90%3,471
May 21, 202617.3817.4017.2817.2816.29-0.46%7,002
May 20, 202617.2217.3717.2017.3616.370.43%5,498
May 19, 202617.5117.5217.2817.2816.30-0.95%5,765
May 18, 202617.1517.4517.1517.4516.452.08%1,109
May 15, 202617.2617.2617.0917.0916.12-0.41%988
May 14, 202617.1917.2017.0517.1616.18-0.38%727
May 13, 202616.9617.2716.8517.2316.252.16%4,814
May 12, 202617.0517.0516.8016.8615.90-1.40%2,368
May 11, 202617.2117.4117.0517.1016.13-0.35%5,552
May 8, 202617.0117.1617.0117.1616.180.38%1,297
May 7, 202617.1417.1617.0317.1016.12-0.20%5,471
May 6, 202616.8417.1316.8317.1316.162.18%2,955
May 5, 202616.9116.9116.6916.7715.81-0.12%1,939
May 4, 202616.9516.9516.7016.7915.83-1.21%7,237
Apr 30, 202616.6817.2016.6816.9916.021.92%4,334
Apr 29, 202616.5916.6716.5616.6715.720.18%714
Apr 28, 202616.6316.7016.5516.6415.690.94%2,627
Apr 27, 202616.5016.5916.4816.4915.55-0.48%3,398
Apr 24, 202616.6016.6216.4916.5715.620.67%3,315
Apr 23, 202616.7816.7816.3616.4615.52-2.20%13,178
Apr 22, 202616.8016.8816.7416.8315.870.66%4,450
Apr 21, 202616.7816.8016.7216.7215.76-0.45%2,826
Apr 20, 202616.5916.8016.5916.7915.841.57%8,400
Apr 17, 202616.7616.7616.4216.5315.59-1.58%8,714
Apr 16, 202616.8016.8316.7016.8015.840.03%5,638
Apr 15, 202616.7316.7916.7016.7915.840.93%8,021
Apr 14, 202616.4816.7116.4816.6415.691.09%11,892