Skip to main content
logo
Carrefour SA (FRA:CAR1)
Germany flag Germany · Delayed Price · Currency is EUR
2.660
-0.020 (-0.75%)
At close: Dec 19, 2025

Carrefour Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252.662.662.662.662.66-0.75%-
Dec 18, 20252.682.682.682.682.680.75%-
Dec 17, 20252.662.662.662.662.661.53%-
Dec 16, 20252.622.622.622.622.62--
Dec 15, 20252.622.622.622.622.62--
Dec 12, 20252.622.622.622.622.623.97%-
Dec 11, 20252.522.522.522.522.520.80%-
Dec 10, 20252.502.502.502.502.50--
Dec 9, 20252.502.502.502.502.50-13.79%-
Dec 8, 20252.502.902.502.902.9016.00%16
Dec 5, 20252.502.502.502.502.50-0.79%-
Dec 4, 20252.522.522.522.522.52--
Dec 3, 20252.522.522.522.522.521.61%-
Dec 2, 20252.482.482.482.482.481.64%-
Dec 1, 20252.442.442.442.442.44--
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--