Skip to main content
logo
Carrefour SA (FRA:CAR1)
Germany flag Germany · Delayed Price · Currency is EUR
2.860
-0.320 (-10.06%)
At close: Feb 20, 2026

Carrefour Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262.862.862.862.862.86-10.06%-
Feb 19, 20262.743.182.743.183.1816.91%10,000
Feb 18, 20262.722.722.722.722.72-5.56%-
Feb 17, 20262.882.882.882.882.88-2.04%-
Feb 16, 20262.942.942.942.942.942.08%-
Feb 13, 20262.882.882.882.882.881.41%-
Feb 12, 20262.842.842.842.842.842.16%-
Feb 11, 20262.782.782.782.782.78--
Feb 10, 20262.782.782.782.782.78-0.71%-
Feb 9, 20262.802.802.802.802.801.45%-
Feb 6, 20262.762.762.762.762.76--
Feb 5, 20262.762.762.762.762.763.76%-
Feb 4, 20262.662.662.662.662.66--
Feb 3, 20262.662.662.662.662.664.72%-
Feb 2, 20262.542.542.542.542.54-0.78%-
Jan 30, 20262.562.562.562.562.56-0.78%-
Jan 29, 20262.582.582.582.582.58--
Jan 28, 20262.582.582.582.582.58-0.77%-
Jan 27, 20262.602.602.602.602.601.56%-
Jan 26, 20262.562.562.562.562.56--
Jan 23, 20262.562.562.562.562.56-0.78%-
Jan 22, 20262.582.582.582.582.581.57%-
Jan 21, 20262.542.542.542.542.54-1.55%-
Jan 20, 20262.582.582.582.582.581.57%-
Jan 19, 20262.542.542.542.542.54-2.31%-
Jan 16, 20262.602.602.602.602.600.78%-
Jan 15, 20262.582.582.582.582.58--
Jan 14, 20262.582.582.582.582.58-2.27%-
Jan 13, 20262.642.642.642.642.64-1.49%-
Jan 12, 20262.662.682.662.682.68-50
Jan 9, 20262.682.682.682.682.68-11.26%-
Jan 8, 20262.683.022.683.023.0215.27%17
Jan 7, 20262.622.622.622.622.62-0.76%-
Jan 6, 20262.642.642.642.642.64-2.22%-
Jan 5, 20262.702.702.702.702.702.27%-
Jan 2, 20262.642.642.642.642.640.76%-
Dec 30, 20252.622.622.622.622.62--
Dec 29, 20252.622.622.622.622.62-1.50%-
Dec 23, 20252.662.662.662.662.66-0.75%-
Dec 22, 20252.682.682.682.682.680.75%-
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