Carrefour SA (ETR:CAR)
Germany · Delayed Price · Currency is EUR 16.63
+0.14 (0.85%)
Jul 13, 2026, 5:35 PM CET
ETR:CAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 16.58 | 16.65 | 16.58 | 16.63 | 16.63 | 0.85% | 5,292 |
| Jul 10, 2026 | 16.38 | 16.49 | 16.35 | 16.49 | 16.49 | 0.95% | 3,291 |
| Jul 9, 2026 | 16.43 | 16.43 | 16.24 | 16.33 | 16.33 | -0.58% | 395 |
| Jul 8, 2026 | 16.40 | 16.43 | 16.31 | 16.43 | 16.43 | -0.48% | 6,479 |
| Jul 7, 2026 | 16.44 | 16.63 | 16.37 | 16.51 | 16.51 | 3.84% | 7,789 |
| Jul 6, 2026 | 16.05 | 16.05 | 15.88 | 15.90 | 15.90 | -1.37% | 8,227 |
| Jul 3, 2026 | 16.17 | 16.17 | 16.02 | 16.12 | 16.12 | -0.43% | 533 |
| Jul 2, 2026 | 16.33 | 16.33 | 16.19 | 16.19 | 16.19 | 3.06% | 5,849 |
| Jul 1, 2026 | 16.21 | 16.21 | 15.64 | 15.71 | 15.71 | -3.32% | 9,611 |
| Jun 30, 2026 | 16.42 | 16.44 | 16.25 | 16.25 | 16.25 | -0.98% | 3,987 |
| Jun 29, 2026 | 16.31 | 16.47 | 16.31 | 16.41 | 16.41 | 0.09% | 1,433 |
| Jun 26, 2026 | 16.33 | 16.47 | 16.33 | 16.39 | 16.39 | 0.77% | 7,252 |
| Jun 25, 2026 | 16.26 | 16.37 | 16.26 | 16.27 | 16.27 | - | 5,589 |
| Jun 24, 2026 | 16.14 | 16.28 | 16.14 | 16.27 | 16.27 | 0.40% | 3,244 |
| Jun 23, 2026 | 16.19 | 16.31 | 16.04 | 16.20 | 16.20 | 0.81% | 21,717 |
| Jun 22, 2026 | 15.79 | 16.09 | 15.78 | 16.07 | 16.07 | 3.41% | 18,613 |
| Jun 19, 2026 | 15.42 | 15.56 | 15.40 | 15.54 | 15.54 | 0.71% | 3,748 |
| Jun 18, 2026 | 16.04 | 16.04 | 15.26 | 15.43 | 15.43 | -6.20% | 24,648 |
| Jun 17, 2026 | 16.41 | 16.45 | 16.34 | 16.45 | 16.45 | -1.02% | 5,884 |
| Jun 16, 2026 | 16.45 | 16.64 | 16.45 | 16.62 | 16.62 | 0.85% | 2,087 |
| Jun 15, 2026 | 16.59 | 16.59 | 16.41 | 16.48 | 16.48 | -1.46% | 5,461 |
| Jun 12, 2026 | 16.60 | 16.73 | 16.60 | 16.73 | 16.73 | 1.15% | 2,859 |
| Jun 11, 2026 | 16.40 | 16.70 | 16.40 | 16.54 | 16.54 | 1.35% | 6,892 |
| Jun 10, 2026 | 16.37 | 16.40 | 16.25 | 16.32 | 16.32 | 0.28% | 5,111 |
| Jun 9, 2026 | 16.17 | 16.35 | 16.17 | 16.27 | 16.27 | 0.77% | 2,448 |
| Jun 8, 2026 | 16.25 | 16.25 | 16.06 | 16.15 | 16.15 | -1.01% | 10,640 |
| Jun 5, 2026 | 16.15 | 16.33 | 16.15 | 16.31 | 16.31 | 2.19% | 40,367 |
| Jun 4, 2026 | 15.88 | 16.03 | 15.88 | 15.96 | 15.96 | 0.16% | 17,071 |
| Jun 3, 2026 | 15.71 | 15.94 | 15.71 | 15.94 | 15.94 | 1.50% | 4,629 |
| Jun 2, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -2.79% | 4,119 |
| Jun 1, 2026 | 15.95 | 16.15 | 15.95 | 16.15 | 16.15 | 0.62% | 3,375 |
| May 29, 2026 | 16.14 | 16.15 | 16.02 | 16.05 | 16.05 | -0.16% | 993 |
| May 28, 2026 | 16.11 | 16.11 | 16.07 | 16.08 | 16.08 | -0.59% | 1,403 |
| May 27, 2026 | 16.04 | 16.20 | 15.94 | 16.17 | 16.17 | 0.56% | 4,198 |
| May 26, 2026 | 16.18 | 16.29 | 16.08 | 16.08 | 16.08 | -0.09% | 17,212 |
| May 25, 2026 | 17.22 | 17.22 | 17.07 | 17.07 | 16.10 | -0.32% | 2,141 |
| May 22, 2026 | 17.33 | 17.33 | 17.07 | 17.12 | 16.15 | -0.90% | 3,471 |
| May 21, 2026 | 17.38 | 17.40 | 17.28 | 17.28 | 16.29 | -0.46% | 7,002 |
| May 20, 2026 | 17.22 | 17.37 | 17.20 | 17.36 | 16.37 | 0.43% | 5,498 |
| May 19, 2026 | 17.51 | 17.52 | 17.28 | 17.28 | 16.30 | -0.95% | 5,765 |
| May 18, 2026 | 17.15 | 17.45 | 17.15 | 17.45 | 16.45 | 2.08% | 1,109 |
| May 15, 2026 | 17.26 | 17.26 | 17.09 | 17.09 | 16.12 | -0.41% | 988 |
| May 14, 2026 | 17.19 | 17.20 | 17.05 | 17.16 | 16.18 | -0.38% | 727 |
| May 13, 2026 | 16.96 | 17.27 | 16.85 | 17.23 | 16.25 | 2.16% | 4,814 |
| May 12, 2026 | 17.05 | 17.05 | 16.80 | 16.86 | 15.90 | -1.40% | 2,368 |
| May 11, 2026 | 17.21 | 17.41 | 17.05 | 17.10 | 16.13 | -0.35% | 5,552 |
| May 8, 2026 | 17.01 | 17.16 | 17.01 | 17.16 | 16.18 | 0.38% | 1,297 |
| May 7, 2026 | 17.14 | 17.16 | 17.03 | 17.10 | 16.12 | -0.20% | 5,471 |
| May 6, 2026 | 16.84 | 17.13 | 16.83 | 17.13 | 16.16 | 2.18% | 2,955 |
| May 5, 2026 | 16.91 | 16.91 | 16.69 | 16.77 | 15.81 | -0.12% | 1,939 |