Carrefour SA (FRA:CAR)
Germany · Delayed Price · Currency is EUR 12.37
+0.14 (1.19%)
Last updated: Sep 4, 2025, 5:35 PM CET
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12.20 | 12.22 | 12.19 | 12.22 | - | 0.33% | 3,308 |
| Sep 2, 2025 | 12.18 | 12.18 | 12.12 | 12.18 | - | -0.41% | 6,998 |
| Sep 1, 2025 | 12.38 | 12.38 | 12.23 | 12.23 | - | -1.13% | 536 |
| Aug 29, 2025 | 12.37 | 12.40 | 12.37 | 12.37 | - | -0.36% | 210 |
| Aug 28, 2025 | 12.41 | 12.52 | 12.41 | 12.42 | - | 0.65% | 2,625 |
| Aug 27, 2025 | 12.66 | 12.66 | 12.25 | 12.34 | - | -2.64% | 24,497 |
| Aug 26, 2025 | 12.75 | 12.75 | 12.65 | 12.67 | - | -1.90% | 5,233 |
| Aug 25, 2025 | 13.06 | 13.06 | 12.90 | 12.92 | - | -1.22% | 1,321 |
| Aug 22, 2025 | 13.15 | 13.15 | 13.08 | 13.08 | - | -0.61% | 2,083 |
| Aug 21, 2025 | 13.16 | 13.18 | 13.11 | 13.16 | - | 0.08% | 3,028 |
| Aug 20, 2025 | 13.09 | 13.16 | 13.08 | 13.15 | - | 1.12% | 11,139 |
| Aug 19, 2025 | 12.97 | 13.05 | 12.97 | 13.00 | - | 1.68% | 12,509 |
| Aug 18, 2025 | 12.86 | 12.86 | 12.79 | 12.79 | - | -0.27% | 3,128 |
| Aug 15, 2025 | 12.82 | 12.87 | 12.81 | 12.82 | - | 0.43% | 11,018 |
| Aug 14, 2025 | 12.67 | 12.77 | 12.66 | 12.77 | - | 0.20% | 5,281 |
| Aug 13, 2025 | 12.70 | 12.74 | 12.69 | 12.74 | - | 0.20% | 3,402 |
| Aug 12, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | - | - | 3,711 |
| Aug 11, 2025 | 12.74 | 12.75 | 12.70 | 12.72 | - | 0.51% | 3,397 |
| Aug 8, 2025 | 12.61 | 12.75 | 12.61 | 12.65 | - | 1.32% | 506 |
| Aug 7, 2025 | 12.43 | 12.49 | 12.43 | 12.49 | - | 0.36% | 101 |
| Aug 6, 2025 | 12.34 | 12.50 | 12.34 | 12.44 | - | 0.73% | 2,636 |
| Aug 5, 2025 | 12.28 | 12.35 | 12.28 | 12.35 | - | 0.32% | 20 |
| Aug 4, 2025 | 12.38 | 12.38 | 12.30 | 12.31 | - | -0.32% | 909 |
| Aug 1, 2025 | 12.49 | 12.50 | 12.35 | 12.35 | - | -1.79% | 9,229 |
| Jul 31, 2025 | 12.57 | 12.58 | 12.50 | 12.58 | - | -0.20% | 7,109 |
| Jul 30, 2025 | 12.65 | 12.68 | 12.60 | 12.60 | - | -0.47% | 266 |
| Jul 29, 2025 | 12.72 | 12.78 | 12.66 | 12.66 | - | -0.20% | 4,183 |
| Jul 28, 2025 | 12.91 | 12.91 | 12.60 | 12.69 | - | -2.05% | 9,509 |
| Jul 25, 2025 | 12.79 | 13.22 | 12.69 | 12.95 | - | 5.37% | 44,898 |
| Jul 24, 2025 | 12.34 | 12.34 | 12.27 | 12.29 | - | 1.07% | 3,292 |
| Jul 23, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | - | - | 4,460 |
| Jul 22, 2025 | 12.19 | 12.19 | 12.16 | 12.16 | - | 0.33% | 2,476 |
| Jul 21, 2025 | 12.16 | 12.20 | 12.06 | 12.12 | - | -0.33% | 10,257 |
| Jul 18, 2025 | 12.16 | 12.28 | 12.16 | 12.16 | - | 0.62% | 2,852 |
| Jul 17, 2025 | 12.12 | 12.12 | 12.07 | 12.09 | - | -0.94% | 3,209 |
| Jul 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | - | 5,510 |
| Jul 15, 2025 | 12.24 | 12.25 | 12.20 | 12.20 | - | -0.49% | 4,400 |
| Jul 14, 2025 | 12.24 | 12.33 | 12.24 | 12.26 | - | -0.20% | 5,305 |
| Jul 11, 2025 | 12.42 | 12.42 | 12.27 | 12.29 | - | -1.01% | 3,815 |
| Jul 10, 2025 | 12.52 | 12.52 | 12.35 | 12.41 | - | -0.56% | 1,541 |
| Jul 9, 2025 | 12.33 | 12.48 | 12.33 | 12.48 | - | 1.42% | 1,161 |
| Jul 8, 2025 | 12.37 | 12.40 | 12.31 | 12.31 | - | -0.32% | 3,241 |
| Jul 7, 2025 | 12.34 | 12.40 | 12.28 | 12.35 | - | 0.57% | 3,426 |
| Jul 4, 2025 | 12.26 | 12.28 | 12.21 | 12.28 | - | -0.49% | 1,056 |
| Jul 3, 2025 | 12.40 | 12.42 | 12.34 | 12.34 | - | 0.12% | 10,916 |
| Jul 2, 2025 | 12.22 | 12.42 | 12.22 | 12.32 | - | 3.92% | 6,941 |
| Jul 1, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | - | - | 13,838 |
| Jun 30, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | - | - | 4,983 |
| Jun 27, 2025 | 11.78 | 11.86 | 11.68 | 11.86 | - | 1.32% | 9,888 |
| Jun 26, 2025 | 12.53 | 12.57 | 11.59 | 11.70 | - | -8.13% | 67,928 |