Carrefour SA (FRA:CAR)
Germany flag Germany · Delayed Price · Currency is EUR
12.89
+0.07 (0.59%)
At close: Sep 30, 2025

Carrefour Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202512.7812.7812.7812.7812.780.35%-
Sep 29, 202512.7212.7412.7212.7412.74-0.12%200
Sep 26, 202512.5612.7712.5612.7512.751.92%600
Sep 25, 202512.4812.5112.4812.5112.510.08%500
Sep 24, 202512.2012.5012.2012.5012.503.05%400
Sep 23, 202512.0012.1312.0012.1312.13-0.70%2,435
Sep 22, 202512.2212.2212.2212.2212.220.74%-
Sep 19, 202512.1312.1312.1312.1312.13-0.33%-
Sep 18, 202512.0812.1712.0812.1712.170.75%3
Sep 17, 202512.0912.0912.0712.0812.080.71%1,100
Sep 16, 202512.0712.0711.9911.9911.99-1.44%1,279
Sep 15, 202512.1712.1712.1712.1712.17-0.16%820
Sep 12, 202512.2512.2512.1912.1912.19-0.12%33
Sep 11, 202512.1112.2012.1112.2012.20-0.08%300
Sep 10, 202512.2612.2612.2112.2112.21-0.73%574
Sep 9, 202512.2212.3012.2212.3012.30-0.24%1,176
Sep 8, 202512.3312.3312.3312.3312.330.08%-
Sep 5, 202512.3912.3912.3212.3212.320.12%600
Sep 4, 202512.3112.3112.3112.3112.310.53%-
Sep 3, 202512.2712.2712.2412.2412.241.16%430
Sep 2, 202512.1912.1912.1012.1012.10-1.63%1,000
Sep 1, 202512.3612.3612.3012.3012.30-0.40%1,280
Aug 29, 202512.3912.3912.3512.3512.35-0.68%1,214
Aug 28, 202512.3612.4412.3612.4412.44-0.16%800
Aug 27, 202512.7212.7212.4612.4612.46-2.04%815
Aug 26, 202513.0113.0112.7012.7212.72-2.42%1,280
Aug 25, 202513.0213.0712.9813.0313.03-0.80%2,269
Aug 22, 202513.1413.1413.1413.1413.14-0.30%-
Aug 21, 202513.1813.1813.1213.1813.180.61%4,518
Aug 20, 202512.9813.1012.9813.1013.101.67%1,577
Aug 19, 202512.7712.8812.7712.8812.880.51%880
Aug 18, 202513.0813.0812.8212.8212.82-0.12%25,784
Aug 15, 202512.7712.8612.7712.8312.831.14%650
Aug 14, 202512.5912.6912.5912.6912.69-1.09%2,680
Aug 13, 202512.8312.8312.8312.8312.830.90%-
Aug 12, 202512.7112.7112.7112.7112.71-0.24%-
Aug 11, 202512.6512.7412.6512.7412.741.80%400
Aug 8, 202512.5212.5212.5212.5212.520.12%1,515
Aug 7, 202512.4312.5012.4312.5012.500.04%1,515
Aug 6, 202512.4012.5012.4012.5012.500.89%57
Aug 5, 202512.3212.3912.3212.3912.39-0.56%10
Aug 4, 202512.4612.4612.4612.4612.460.48%-
Aug 1, 202512.4012.4012.4012.4012.40-1.70%-
Jul 31, 202512.6112.6112.6112.6112.610.08%-
Jul 30, 202512.6012.6012.6012.6012.60-1.56%-
Jul 29, 202512.7412.8012.7412.8012.801.03%465
Jul 28, 202513.1813.1812.6712.6712.67-3.32%698
Jul 25, 202512.7013.1812.7013.1113.113.19%1,743
Jul 24, 202512.4312.7012.3112.7012.703.25%1,170
Jul 23, 202512.3612.3612.3012.3012.300.74%500