Carrefour SA (FRA:CAR1)
Germany · Delayed Price · Currency is EUR 3.160
0.00 (0.00%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:CAR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | - | - | - |
| Apr 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Apr 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Apr 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Apr 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Apr 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Apr 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Apr 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Apr 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Apr 10, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 1.96% | 3,000 |
| Apr 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Apr 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Apr 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.70% | - |
| Apr 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Apr 1, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 3.40% | - |
| Mar 31, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Mar 30, 2026 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | - | - |
| Mar 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Mar 26, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Mar 25, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.60% | - |
| Mar 24, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Mar 23, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.47% | - |
| Mar 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Mar 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Mar 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -10.71% | - |
| Mar 17, 2026 | 2.94 | 3.36 | 2.94 | 3.36 | 3.36 | 15.07% | 4 |
| Mar 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Mar 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Mar 12, 2026 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | 2.13% | - |
| Mar 11, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Mar 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Mar 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Mar 6, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Mar 5, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Mar 4, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Mar 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Mar 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -12.43% | - |
| Feb 27, 2026 | 3.00 | 3.38 | 3.00 | 3.38 | 3.38 | 11.92% | 3,000 |
| Feb 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Feb 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | - |
| Feb 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.96% | - |
| Feb 23, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Feb 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -10.06% | - |
| Feb 19, 2026 | 2.74 | 3.18 | 2.74 | 3.18 | 3.18 | 16.91% | 10,000 |
| Feb 18, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -5.56% | - |
| Feb 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Feb 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| Feb 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Feb 12, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.16% | - |
| Feb 11, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |