Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	15.17	15.17	15.17	15.17	15.17	0.46%	-
Feb 19, 2026	14.80	15.10	14.80	15.10	15.10	4.46%	150
Feb 18, 2026	14.52	14.65	14.45	14.45	14.45	-4.97%	1,146
Feb 17, 2026	15.27	15.48	15.21	15.21	15.21	-2.63%	2,737
Feb 16, 2026	15.62	15.62	15.55	15.62	15.62	-	225
Feb 13, 2026	15.36	15.70	15.36	15.62	15.62	1.86%	2,574
Feb 12, 2026	15.29	15.33	15.29	15.33	15.33	2.89%	2,600
Feb 11, 2026	14.90	14.90	14.90	14.90	14.90	-0.07%	-
Feb 10, 2026	14.91	14.91	14.91	14.91	14.91	0.17%	-
Feb 9, 2026	14.94	14.94	14.89	14.89	14.89	0.30%	680
Feb 6, 2026	14.84	14.84	14.84	14.84	14.84	-0.07%	-
Feb 5, 2026	14.79	14.91	14.73	14.85	14.85	-0.03%	20,380
Feb 4, 2026	14.35	14.88	14.35	14.86	14.86	4.03%	3,590
Feb 3, 2026	14.28	14.28	14.28	14.28	14.28	1.42%	-
Feb 2, 2026	14.08	14.08	14.08	14.08	14.08	3.04%	-
Jan 30, 2026	13.61	13.67	13.61	13.67	13.67	-1.97%	2,500
Jan 29, 2026	14.00	14.01	13.94	13.94	13.94	0.83%	426
Jan 28, 2026	13.95	13.98	13.83	13.83	13.83	-0.43%	2,837
Jan 27, 2026	14.01	14.01	13.88	13.89	13.89	-0.22%	2,559
Jan 26, 2026	13.91	13.92	13.91	13.92	13.92	0.58%	180
Jan 23, 2026	13.80	13.84	13.80	13.84	13.84	-1.00%	396
Jan 22, 2026	13.98	13.98	13.98	13.98	13.98	1.97%	40
Jan 21, 2026	13.73	13.73	13.71	13.71	13.71	-1.19%	1,500
Jan 20, 2026	13.87	13.87	13.87	13.87	13.87	-	125
Jan 19, 2026	13.87	13.87	13.87	13.87	13.87	0.40%	120
Jan 16, 2026	13.98	13.98	13.82	13.82	13.82	-0.90%	72
Jan 15, 2026	13.86	13.94	13.86	13.94	13.94	0.98%	1,260
Jan 14, 2026	13.84	13.84	13.81	13.81	13.81	-0.32%	450
Jan 13, 2026	14.17	14.17	13.85	13.85	13.85	-2.88%	5,500
Jan 12, 2026	14.26	14.26	14.26	14.26	14.26	0.32%	-
Jan 9, 2026	14.24	14.29	14.08	14.22	14.22	-0.11%	3,367
Jan 8, 2026	14.45	14.45	14.23	14.23	14.23	0.67%	273
Jan 7, 2026	14.11	14.14	14.11	14.14	14.14	-0.42%	20
Jan 6, 2026	14.20	14.20	14.20	14.20	14.20	0.32%	-
Jan 5, 2026	14.46	14.46	14.14	14.15	14.15	-0.84%	236
Jan 2, 2026	14.39	14.39	14.27	14.27	14.27	0.60%	11,600
Dec 30, 2025	14.17	14.19	14.16	14.19	14.19	-0.21%	300
Dec 29, 2025	14.01	14.22	14.01	14.22	14.22	0.21%	181
Dec 23, 2025	14.27	14.27	14.19	14.19	14.19	-0.28%	480
Dec 22, 2025	14.27	14.27	14.21	14.23	14.23	-0.28%	1,960
Dec 19, 2025	14.31	14.31	14.27	14.27	14.27	0.53%	200
Dec 18, 2025	14.38	14.38	14.19	14.19	14.19	-0.91%	5,465
Dec 17, 2025	14.32	14.32	14.32	14.32	14.32	0.10%	44
Dec 16, 2025	14.12	14.45	14.12	14.31	14.31	-0.38%	10,060
Dec 15, 2025	14.10	14.36	14.10	14.36	14.36	1.45%	125
Dec 12, 2025	14.18	14.34	14.16	14.16	14.16	1.32%	1,720
Dec 11, 2025	13.76	13.97	13.76	13.97	13.97	3.02%	400
Dec 10, 2025	13.49	13.56	13.49	13.56	13.56	0.56%	100
Dec 9, 2025	13.49	13.49	13.49	13.49	13.49	-	-
Dec 8, 2025	13.46	13.49	13.46	13.49	13.49	-0.11%	1,620