Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	13.25	13.25	13.18	13.18	13.18	-1.01%	10
Nov 28, 2025	13.19	13.32	13.19	13.32	13.32	0.91%	3,926
Nov 27, 2025	13.22	13.22	13.20	13.20	13.20	1.62%	1,000
Nov 26, 2025	12.99	12.99	12.99	12.99	12.99	0.46%	-
Nov 25, 2025	12.93	12.93	12.93	12.93	12.93	0.74%	-
Nov 24, 2025	13.03	13.03	12.83	12.83	12.83	0.04%	500
Nov 21, 2025	12.69	12.85	12.65	12.83	12.83	-0.74%	548
Nov 20, 2025	12.92	12.92	12.92	12.92	12.92	-0.62%	-
Nov 19, 2025	13.00	13.00	13.00	13.00	13.00	0.50%	-
Nov 18, 2025	13.06	13.06	12.94	12.94	12.94	-1.82%	100
Nov 17, 2025	13.28	13.28	13.15	13.18	13.18	-0.94%	2,132
Nov 14, 2025	13.43	13.56	13.30	13.30	13.30	-1.41%	2,515
Nov 13, 2025	13.31	13.49	13.31	13.49	13.49	1.43%	2,300
Nov 12, 2025	13.27	13.30	13.27	13.30	13.30	0.38%	853
Nov 11, 2025	13.21	13.25	13.18	13.25	13.25	1.49%	1,030
Nov 10, 2025	13.06	13.06	13.06	13.06	13.06	0.62%	1,000
Nov 7, 2025	13.02	13.02	12.97	12.98	12.98	-0.27%	1,157
Nov 6, 2025	12.89	13.01	12.89	13.01	13.01	1.60%	1,102
Nov 5, 2025	12.67	12.81	12.67	12.81	12.81	0.83%	2,450
Nov 4, 2025	12.77	12.77	12.70	12.70	12.70	-3.09%	1,000
Nov 3, 2025	13.11	13.11	13.11	13.11	13.11	0.54%	550
Oct 31, 2025	13.04	13.04	13.04	13.04	13.04	0.04%	-
Oct 30, 2025	13.02	13.10	13.02	13.03	13.03	-0.38%	400
Oct 29, 2025	13.06	13.09	13.06	13.08	13.08	1.99%	9,474
Oct 28, 2025	12.83	12.83	12.83	12.83	12.83	-0.77%	-
Oct 27, 2025	13.06	13.06	12.93	12.93	12.93	-0.92%	1,600
Oct 24, 2025	12.99	13.05	12.99	13.05	13.05	-0.46%	197
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