Carrefour SA (FRA:CAR)
Germany flag Germany · Delayed Price · Currency is EUR
12.95
-0.51 (-3.79%)
At close: Oct 23, 2025

Carrefour Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202513.3013.3012.9013.1113.11-1.50%789
Oct 22, 202513.4913.4913.3113.3113.31-1.44%4,576
Oct 21, 202513.3813.5013.3613.5013.50-0.04%12,321
Oct 20, 202513.3813.5113.3813.5113.511.73%1,697
Oct 17, 202513.1913.2813.1913.2813.28-0.04%270
Oct 16, 202513.1413.2913.1413.2813.281.22%708
Oct 15, 202513.0813.1213.0813.1213.122.18%400
Oct 14, 202512.8412.8412.8412.8412.84-1.38%-
Oct 13, 202512.9413.0212.9413.0213.021.48%260
Oct 10, 202512.8312.8312.8312.8312.83--
Oct 9, 202512.8413.0012.8312.8312.83-0.35%567
Oct 8, 202512.8812.8812.8812.8812.880.39%-
Oct 7, 202512.7712.8312.7712.8312.83-0.66%900
Oct 6, 202513.0213.0212.8612.9112.91-1.11%1,560
Oct 3, 202513.0613.0613.0613.0613.06-0.15%-
Oct 2, 202512.8313.0812.8313.0813.081.55%980
Oct 1, 202512.8712.8912.8712.8812.880.74%215
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