Skip to main content
logo
Carrefour SA (FRA:CAR)
Germany flag Germany · Delayed Price · Currency is EUR
16.07
+0.53 (3.41%)
Last updated: Jun 22, 2026, 5:35 PM CET

FRA:CAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202615.7016.1115.7016.0316.033.15%28,711
Jun 19, 202615.2915.5415.2915.5415.540.88%1,150
Jun 18, 202616.3116.3115.4115.4115.41-6.32%1,430
Jun 17, 202616.4516.4516.4516.4516.45-0.27%-
Jun 16, 202616.4116.4916.4116.4916.49-2.48%36
Jun 15, 202616.9116.9116.9116.9116.911.81%500
Jun 12, 202616.6116.6116.6116.6116.610.54%500
Jun 11, 202616.4616.6816.4616.5216.521.76%1,575
Jun 10, 202616.3516.4016.2416.2416.24-0.61%1,850
Jun 9, 202616.3016.3416.3016.3416.341.30%140
Jun 8, 202616.1116.1316.1116.1316.13-0.68%70
Jun 5, 202616.1916.2416.1916.2416.241.15%423
Jun 4, 202615.9516.0515.9516.0516.051.36%100
Jun 3, 202615.6615.8415.6615.8415.841.02%580
Jun 2, 202616.1716.1715.6815.6815.68-2.76%465
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