Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	13.41	13.56	13.41	13.50	13.50	-0.30%	607
Dec 4, 2025	13.54	13.54	13.54	13.54	13.54	-0.18%	-
Dec 3, 2025	13.48	13.57	13.48	13.57	13.57	-0.48%	165
Dec 2, 2025	13.51	13.64	13.51	13.63	13.63	3.41%	3,598
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