Skip to main content
logo
Carrefour SA (FRA:CAR1)
Germany flag Germany · Delayed Price · Currency is EUR
2.440
-0.020 (-0.81%)
At close: Nov 28, 2025

Carrefour Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252.442.442.442.442.44-0.81%-
Nov 27, 20252.462.462.462.462.461.65%-
Nov 26, 20252.422.422.422.422.421.68%-
Nov 25, 20252.382.382.382.382.38-0.83%-
Nov 24, 20252.402.402.402.402.403.45%-
Nov 21, 20252.322.322.322.322.32-2.52%-
Nov 20, 20252.382.382.382.382.38-0.83%-
Nov 19, 20252.402.402.402.402.40-0.83%-
Nov 18, 20252.422.422.422.422.42-1.63%-
Nov 17, 20252.462.462.462.462.46-1.60%-
Nov 14, 20252.502.502.502.502.500.81%-
Nov 13, 20252.482.482.482.482.480.81%-
Nov 12, 20252.462.462.462.462.460.82%-
Nov 11, 20252.442.442.442.442.44-13.48%-
Nov 10, 20252.422.822.422.822.8217.50%19
Nov 7, 20252.402.402.402.402.401.69%-
Nov 6, 20252.362.362.362.362.360.85%-
Nov 5, 20252.342.342.342.342.34-0.85%-
Nov 4, 20252.362.362.362.362.36-2.48%-
Nov 3, 20252.422.422.422.422.42--
Oct 31, 20252.422.422.422.422.42-0.82%-
Oct 30, 20252.402.442.402.442.440.83%-
Oct 29, 20252.422.422.422.422.421.68%-
Oct 28, 20252.382.382.382.382.38-0.83%-
Oct 27, 20252.422.422.402.402.40--
Oct 24, 20252.402.402.402.402.40-2.44%-
Oct 23, 20252.462.462.462.462.46-0.81%-
Oct 22, 20252.482.482.482.482.48--
Oct 21, 20252.482.482.482.482.480.81%-
Oct 20, 20252.462.462.462.462.460.82%-
Oct 17, 20252.442.442.442.442.44-14.08%-
Oct 16, 20252.422.842.422.842.8417.36%2
Oct 15, 20252.422.422.422.422.421.68%-
Oct 14, 20252.382.382.382.382.38--
Oct 13, 20252.382.382.382.382.38--
Oct 10, 20252.382.382.382.382.38--
Oct 9, 20252.382.382.382.382.38--
Oct 8, 20252.382.382.382.382.380.85%-
Oct 7, 20252.362.362.362.362.36-1.67%-
Oct 6, 20252.402.402.402.402.40-0.83%-
Oct 3, 20252.422.422.422.422.42-0.82%-
Oct 2, 20252.382.442.382.442.442.52%-
Oct 1, 20252.382.382.382.382.380.85%-
Sep 30, 20252.362.362.362.362.360.85%-
Sep 29, 20252.342.342.342.342.340.86%-
Sep 26, 20252.322.322.322.322.320.87%-
Sep 25, 20252.302.302.302.302.302.68%-
Sep 24, 20252.242.242.242.242.241.82%-
Sep 23, 20252.202.202.202.202.20-1.79%-
Sep 22, 20252.242.242.242.242.240.90%-