Carrefour SA (FRA:CAR1)
Germany · Delayed Price · Currency is EUR 3.040
+0.020 (0.66%)
Last updated: Jun 2, 2026, 8:20 AM CET
FRA:CAR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| May 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| May 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| May 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.15% | - |
| May 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.92 | -5.56% | - |
| May 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.09 | - | - |
| May 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.09 | -1.22% | - |
| May 21, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.13 | 0.61% | - |
| May 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.11 | -1.81% | - |
| May 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.17 | 2.47% | - |
| May 18, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.09 | 1.25% | - |
| May 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.05 | -1.84% | - |
| May 14, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.11 | 1.24% | - |
| May 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.07 | 0.62% | - |
| May 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.05 | -1.23% | - |
| May 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.09 | - | - |
| May 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.09 | - | - |
| May 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.09 | -0.61% | - |
| May 6, 2026 | 3.16 | 3.26 | 3.16 | 3.26 | 3.11 | 3.16% | - |
| May 5, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.01 | -1.86% | - |
| May 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.07 | 3.21% | - |
| Apr 30, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 2.98 | -0.64% | - |
| Apr 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.00 | 0.64% | 11,000 |
| Apr 28, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 2.98 | - | - |
| Apr 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 2.98 | 0.65% | - |
| Apr 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 2.96 | -1.90% | - |
| Apr 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.01 | - | - |
| Apr 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.01 | -0.63% | - |
| Apr 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.03 | 1.27% | - |
| Apr 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.00 | -0.63% | - |
| Apr 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.01 | -0.63% | - |
| Apr 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.03 | 1.27% | - |
| Apr 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.00 | 1.29% | - |
| Apr 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 2.96 | 0.65% | - |
| Apr 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.94 | -1.28% | - |
| Apr 10, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 2.98 | 1.96% | 3,000 |
| Apr 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.92 | 0.66% | - |
| Apr 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.90 | - | - |
| Apr 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.90 | 2.70% | - |
| Apr 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.82 | -2.63% | - |
| Apr 1, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.90 | 3.40% | - |
| Mar 31, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80 | 0.68% | - |
| Mar 30, 2026 | 2.86 | 2.92 | 2.86 | 2.92 | 2.79 | - | - |
| Mar 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.79 | 2.10% | - |
| Mar 26, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.73 | -0.69% | - |
| Mar 25, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.75 | 3.60% | - |
| Mar 24, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.65 | - | - |
| Mar 23, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.65 | -3.47% | - |
| Mar 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.75 | -0.69% | - |
| Mar 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.77 | -3.33% | - |