Carrefour SA (FRA:CAR)
Germany · Delayed Price · Currency is EUR 12.95
-0.51 (-3.79%)
At close: Oct 23, 2025
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 13.30 | 13.30 | 12.90 | 13.11 | 13.11 | -1.50% | 789 |
| Oct 22, 2025 | 13.49 | 13.49 | 13.31 | 13.31 | 13.31 | -1.44% | 4,576 |
| Oct 21, 2025 | 13.38 | 13.50 | 13.36 | 13.50 | 13.50 | -0.04% | 12,321 |
| Oct 20, 2025 | 13.38 | 13.51 | 13.38 | 13.51 | 13.51 | 1.73% | 1,697 |
| Oct 17, 2025 | 13.19 | 13.28 | 13.19 | 13.28 | 13.28 | -0.04% | 270 |
| Oct 16, 2025 | 13.14 | 13.29 | 13.14 | 13.28 | 13.28 | 1.22% | 708 |
| Oct 15, 2025 | 13.08 | 13.12 | 13.08 | 13.12 | 13.12 | 2.18% | 400 |
| Oct 14, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.38% | - |
| Oct 13, 2025 | 12.94 | 13.02 | 12.94 | 13.02 | 13.02 | 1.48% | 260 |
| Oct 10, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - | - |
| Oct 9, 2025 | 12.84 | 13.00 | 12.83 | 12.83 | 12.83 | -0.35% | 567 |
| Oct 8, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.39% | - |
| Oct 7, 2025 | 12.77 | 12.83 | 12.77 | 12.83 | 12.83 | -0.66% | 900 |
| Oct 6, 2025 | 13.02 | 13.02 | 12.86 | 12.91 | 12.91 | -1.11% | 1,560 |
| Oct 3, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.15% | - |
| Oct 2, 2025 | 12.83 | 13.08 | 12.83 | 13.08 | 13.08 | 1.55% | 980 |
| Oct 1, 2025 | 12.87 | 12.89 | 12.87 | 12.88 | 12.88 | 0.74% | 215 |
| Sep 30, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.35% | - |
| Sep 29, 2025 | 12.72 | 12.74 | 12.72 | 12.74 | 12.74 | -0.12% | 200 |
| Sep 26, 2025 | 12.56 | 12.77 | 12.56 | 12.75 | 12.75 | 1.92% | 600 |
| Sep 25, 2025 | 12.48 | 12.51 | 12.48 | 12.51 | 12.51 | 0.08% | 500 |
| Sep 24, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 3.05% | 400 |
| Sep 23, 2025 | 12.00 | 12.13 | 12.00 | 12.13 | 12.13 | -0.70% | 2,435 |
| Sep 22, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.74% | - |
| Sep 19, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.33% | - |
| Sep 18, 2025 | 12.08 | 12.17 | 12.08 | 12.17 | 12.17 | 0.75% | 3 |
| Sep 17, 2025 | 12.09 | 12.09 | 12.07 | 12.08 | 12.08 | 0.71% | 1,100 |
| Sep 16, 2025 | 12.07 | 12.07 | 11.99 | 11.99 | 11.99 | -1.44% | 1,279 |
| Sep 15, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.16% | 820 |
| Sep 12, 2025 | 12.25 | 12.25 | 12.19 | 12.19 | 12.19 | -0.12% | 33 |
| Sep 11, 2025 | 12.11 | 12.20 | 12.11 | 12.20 | 12.20 | -0.08% | 300 |
| Sep 10, 2025 | 12.26 | 12.26 | 12.21 | 12.21 | 12.21 | -0.73% | 574 |
| Sep 9, 2025 | 12.22 | 12.30 | 12.22 | 12.30 | 12.30 | -0.24% | 1,176 |
| Sep 8, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.08% | - |
| Sep 5, 2025 | 12.39 | 12.39 | 12.32 | 12.32 | 12.32 | 0.12% | 600 |
| Sep 4, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.53% | - |
| Sep 3, 2025 | 12.27 | 12.27 | 12.24 | 12.24 | 12.24 | 1.16% | 430 |
| Sep 2, 2025 | 12.19 | 12.19 | 12.10 | 12.10 | 12.10 | -1.63% | 1,000 |
| Sep 1, 2025 | 12.36 | 12.36 | 12.30 | 12.30 | 12.30 | -0.40% | 1,280 |
| Aug 29, 2025 | 12.39 | 12.39 | 12.35 | 12.35 | 12.35 | -0.68% | 1,214 |
| Aug 28, 2025 | 12.36 | 12.44 | 12.36 | 12.44 | 12.44 | -0.16% | 800 |
| Aug 27, 2025 | 12.72 | 12.72 | 12.46 | 12.46 | 12.46 | -2.04% | 815 |
| Aug 26, 2025 | 13.01 | 13.01 | 12.70 | 12.72 | 12.72 | -2.42% | 1,280 |
| Aug 25, 2025 | 13.02 | 13.07 | 12.98 | 13.03 | 13.03 | -0.80% | 2,269 |
| Aug 22, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.30% | - |
| Aug 21, 2025 | 13.18 | 13.18 | 13.12 | 13.18 | 13.18 | 0.61% | 4,518 |
| Aug 20, 2025 | 12.98 | 13.10 | 12.98 | 13.10 | 13.10 | 1.67% | 1,577 |
| Aug 19, 2025 | 12.77 | 12.88 | 12.77 | 12.88 | 12.88 | 0.51% | 880 |
| Aug 18, 2025 | 13.08 | 13.08 | 12.82 | 12.82 | 12.82 | -0.12% | 25,784 |
| Aug 15, 2025 | 12.77 | 12.86 | 12.77 | 12.83 | 12.83 | 1.14% | 650 |