Carrefour SA (FRA:CAR)
Germany · Delayed Price · Currency is EUR 13.85
+0.07 (0.47%)
At close: Oct 23, 2026
FRA:CAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.68 | 13.85 | 13.68 | 13.85 | 13.85 | 0.47% | 700 |
| Oct 22, 2026 | 14.26 | 14.26 | 13.66 | 13.78 | 13.78 | -1.85% | 10,060 |
| Oct 21, 2026 | 14.33 | 14.33 | 13.95 | 14.04 | 14.04 | -6.40% | 2,465 |
| Oct 20, 2026 | 16.11 | 16.11 | 15.00 | 15.00 | 15.00 | -7.86% | 400 |
| Oct 19, 2026 | 16.27 | 16.28 | 16.27 | 16.28 | 16.28 | -1.30% | 120 |
| Oct 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.48% | - |
| Oct 15, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 2.82% | - |
| Oct 14, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.67% | - |
| Oct 13, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.69% | - |
| Oct 12, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.96% | - |
| Oct 9, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.62% | - |
| Oct 8, 2026 | 15.88 | 16.03 | 15.88 | 16.03 | 16.03 | 1.04% | 320 |
| Oct 7, 2026 | 15.74 | 15.86 | 15.74 | 15.86 | 15.86 | 1.47% | - |
| Oct 6, 2026 | 15.59 | 15.63 | 15.54 | 15.63 | 15.63 | 0.45% | - |
| Oct 5, 2026 | 15.35 | 15.56 | 15.35 | 15.56 | 15.56 | -0.45% | - |
| Oct 2, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -1.42% | - |
| Oct 1, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -2.16% | - |
| Sep 30, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.31% | 500 |
| Sep 29, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.31% | - |
| Sep 28, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 1.57% | - |
| Sep 25, 2026 | 16.15 | 16.22 | 16.15 | 16.22 | 16.22 | 0.75% | 600 |
| Sep 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.95% | - |
| Sep 23, 2026 | 16.32 | 16.42 | 16.32 | 16.42 | 16.42 | -0.36% | 50 |
| Sep 22, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Sep 21, 2026 | 16.56 | 16.56 | 16.48 | 16.48 | 16.48 | -0.12% | 300 |
| Sep 18, 2026 | 16.63 | 16.63 | 16.50 | 16.50 | 16.50 | -1.87% | 1,108 |
| Sep 17, 2026 | 16.87 | 16.92 | 16.81 | 16.81 | 16.81 | 0.99% | 900 |
| Sep 16, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.42% | - |
| Sep 15, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.09% | - |
| Sep 14, 2026 | 16.45 | 16.56 | 16.45 | 16.56 | 16.56 | 0.42% | 742 |
| Sep 11, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.21% | - |
| Sep 10, 2026 | 16.30 | 16.53 | 16.30 | 16.53 | 16.53 | 0.15% | - |
| Sep 9, 2026 | 16.50 | 16.51 | 16.50 | 16.50 | 16.50 | 1.04% | 220 |
| Sep 8, 2026 | 16.20 | 16.38 | 16.20 | 16.33 | 16.33 | -0.34% | 325 |
| Sep 7, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.99% | 160 |
| Sep 4, 2026 | 16.26 | 16.45 | 16.23 | 16.23 | 16.23 | -0.64% | 3,783 |
| Sep 3, 2026 | 16.21 | 16.33 | 16.21 | 16.33 | 16.33 | 0.74% | - |
| Sep 2, 2026 | 16.11 | 16.21 | 16.11 | 16.21 | 16.21 | 1.50% | - |
| Sep 1, 2026 | 15.72 | 15.97 | 15.72 | 15.97 | 15.97 | 1.72% | 1,000 |
| Aug 31, 2026 | 15.68 | 15.70 | 15.68 | 15.70 | 15.70 | 1.26% | 310 |
| Aug 28, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.80% | - |
| Aug 27, 2026 | 15.86 | 15.86 | 15.63 | 15.63 | 15.63 | -1.36% | 300 |
| Aug 26, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.75% | - |
| Aug 25, 2026 | 16.01 | 16.01 | 15.96 | 15.97 | 15.97 | 0.09% | 2,600 |
| Aug 24, 2026 | 15.78 | 15.95 | 15.78 | 15.95 | 15.95 | 1.14% | 195 |
| Aug 21, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.41% | - |
| Aug 20, 2026 | 15.68 | 15.71 | 15.68 | 15.71 | 15.71 | -1.26% | 100 |
| Aug 19, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.35% | 100 |
| Aug 18, 2026 | 15.56 | 15.85 | 15.56 | 15.85 | 15.85 | 1.25% | 642 |
| Aug 17, 2026 | 15.90 | 15.90 | 15.66 | 15.66 | 15.66 | -1.29% | 2,000 |