Skip to main content
logo
Carrefour SA (FRA:CAR)
Germany flag Germany · Delayed Price · Currency is EUR
15.70
-0.45 (-2.79%)
Last updated: Jun 2, 2026, 5:35 PM CET

FRA:CAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202615.9716.1215.9716.1216.120.47%341
May 29, 202616.0016.2116.0016.0516.050.41%2,363
May 28, 202616.1416.1515.9815.9815.98-0.78%480
May 27, 202616.1416.1415.9416.1116.110.31%1,137
May 26, 202616.1616.1616.0616.0616.06-0.99%150
May 25, 202617.1817.2117.1817.1916.22-0.46%150
May 22, 202617.1817.2717.0517.2716.290.20%850
May 21, 202617.4117.4117.2317.2316.26-1.26%1,250
May 20, 202617.2017.4517.1017.4516.47-0.20%640
May 19, 202617.5517.5517.4917.4916.501.57%200
May 18, 202617.1917.2217.1917.2216.240.41%1,000
May 15, 202617.2217.2217.1517.1516.18-0.35%50
May 14, 202617.1017.2117.1017.2116.230.91%335
May 13, 202616.9617.0516.9617.0516.090.59%5
May 12, 202616.9516.9516.9516.9515.99-2.59%-
May 11, 202617.2217.4017.2217.4016.421.69%250
May 8, 202617.1617.1617.1117.1116.14-0.06%900
May 7, 202617.0417.1217.0417.1216.150.53%870
May 6, 202616.7417.0316.7417.0316.070.80%867
May 5, 202616.9016.9016.7016.9015.940.48%1,856
May 4, 202617.1917.1916.7016.8215.87-2.18%1,283
Apr 30, 202616.6317.1916.6317.1916.223.34%1,138
Apr 29, 202616.5916.6416.5716.6415.70-0.33%640
Apr 28, 202616.6016.6916.6016.6915.751.09%139
Apr 27, 202616.5116.5116.5116.5115.58-0.96%-
Apr 24, 202616.5216.6716.5216.6715.731.80%328
Apr 23, 202616.4116.4816.3816.3815.45-3.22%1,042
Apr 22, 202616.9016.9216.8616.9215.96-0.15%4,886
Apr 21, 202616.8416.9516.7516.9515.990.24%8,034
Apr 20, 202616.8016.9116.7216.9115.952.02%2,310
Apr 17, 202616.7016.7016.5716.5715.63-1.10%2,227
Apr 16, 202616.9316.9316.7416.7615.81-1.00%1,110
Apr 15, 202616.7616.9316.6516.9315.970.27%1,108
Apr 14, 202616.5116.8816.5016.8815.931.72%3,045
Apr 13, 202616.3416.6416.3416.6015.660.58%7,120
Apr 10, 202616.4516.5616.3716.5015.570.18%19,522
Apr 9, 202616.3116.4716.2516.4715.541.89%1,134
Apr 8, 202616.2116.2116.0916.1715.25-0.98%348
Apr 7, 202616.3316.3316.3316.3315.401.87%190
Apr 2, 202616.0316.0316.0316.0315.120.03%-
Apr 1, 202615.9516.0215.9516.0215.12-0.53%75
Mar 31, 202615.6716.1115.6716.1115.204.85%700
Mar 30, 202615.1915.3615.1915.3614.49-0.42%345
Mar 27, 202615.5015.5015.3415.4314.55-0.68%1,000
Mar 26, 202615.2415.5315.2415.5314.650.78%900
Mar 25, 202615.4115.4215.4115.4114.54-0.90%500
Mar 24, 202614.9715.5514.9715.5514.673.60%100
Mar 23, 202614.8015.0114.7015.0114.16-0.33%1,050
Mar 20, 202615.3815.3815.0615.0614.21-2.62%404
Mar 19, 202615.4715.4715.4715.4714.59-0.99%-