Skip to main content
logo
Carrefour SA (FRA:CAR)
Germany flag Germany · Delayed Price · Currency is EUR
16.83
+0.33 (2.03%)
At close: Jul 17, 2026

FRA:CAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202616.7216.8316.7216.8316.832.03%1,520
Jul 16, 202616.3316.5016.3316.5016.501.41%100
Jul 15, 202616.4116.4216.2716.2716.27-1.96%735
Jul 14, 202616.5016.5916.5016.5916.590.15%1,580
Jul 13, 202616.4016.5716.4016.5716.571.28%378
Jul 10, 202616.3516.3616.3516.3616.36-0.15%490
Jul 9, 202616.3816.3816.3816.3816.380.18%-
Jul 8, 202616.4116.4116.3516.3516.35-0.49%1,300
Jul 7, 202616.5016.6416.4316.4316.432.75%1,846
Jul 6, 202616.0616.0615.9915.9915.99-0.71%470
Jul 3, 202616.2216.2215.9616.1116.11-0.59%1,171
Jul 2, 202615.9316.4515.9316.2016.203.32%933
Jul 1, 202616.2216.2215.6815.6815.68-4.27%1,448
Jun 30, 202616.3816.3816.3816.3816.38-0.73%-
Jun 29, 202616.3816.5016.3116.5016.500.76%852
Jun 26, 202616.1316.3816.1316.3816.380.55%100
Jun 25, 202616.2816.2916.2816.2916.290.87%2,093
Jun 24, 202616.2316.2316.1516.1516.15-0.06%200
Jun 23, 202615.8216.1615.8216.1616.160.78%2,220
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