Skip to main content
logo
Carrefour SA (ETR:CAR)
Germany flag Germany · Delayed Price · Currency is EUR
15.72
+0.06 (0.38%)
Jun 3, 2026, 1:43 PM CET

ETR:CAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202615.7115.7815.5915.76-0.35%2,672
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
Apr 13, 202616.4416.6516.3816.4615.520.52%7,070
Apr 10, 202616.2016.4316.2016.3715.440.34%7,628
Apr 9, 202616.2716.3216.1816.3215.390.65%6,740
Apr 8, 202616.2916.3316.0816.2115.290.90%5,194
Apr 7, 202616.3316.3416.0616.0715.15-0.83%16,941
Apr 2, 202615.9416.2415.9416.2015.281.35%2,292
Apr 1, 202615.9916.0815.9615.9915.080.47%5,553
Mar 31, 202615.7815.9315.7815.9115.011.76%4,000
Mar 30, 202615.3515.6415.3515.6414.751.86%1,409
Mar 27, 202615.3615.3915.2915.3514.48-1.38%1,346
Mar 26, 202615.4815.5915.4815.5714.681.04%2,018
Mar 25, 202615.3515.4115.3515.4114.530.46%2,690
Mar 24, 202615.0915.3415.0915.3414.462.06%3,947
Mar 23, 202615.0115.2114.9215.0314.17-1.48%22,340