Carrefour SA (FRA:CAR1)
Germany · Delayed Price · Currency is EUR 2.960
-0.040 (-1.33%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:CAR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | - | -1.33% | - |
| Aug 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Aug 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Aug 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Aug 20, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Aug 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | - |
| Aug 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Aug 17, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | - | - |
| Aug 14, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Aug 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Aug 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Aug 11, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Aug 10, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Aug 7, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Aug 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Aug 5, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Aug 4, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Aug 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Jul 31, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Jul 30, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Jul 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.82% | - |
| Jul 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.95 | -15.34% | - |
| Jul 27, 2026 | 3.12 | 3.52 | 3.12 | 3.52 | 3.48 | 12.82% | 5,000 |
| Jul 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | - | - |
| Jul 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | 0.65% | - |
| Jul 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.07 | -0.64% | - |
| Jul 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | -1.89% | - |
| Jul 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | 3.25% | - |
| Jul 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | - | - |
| Jul 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | -1.91% | - |
| Jul 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.10 | 1.29% | - |
| Jul 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.07 | 0.65% | - |
| Jul 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | - | - |
| Jul 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | - | - |
| Jul 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | 0.65% | - |
| Jul 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03 | 1.32% | - |
| Jul 7, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | - | - |
| Jul 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | -1.31% | - |
| Jul 3, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03 | 2.00% | - |
| Jul 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | -1.96% | - |
| Jul 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03 | -0.65% | - |
| Jun 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | 0.65% | - |
| Jun 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03 | 1.32% | - |
| Jun 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | -0.66% | - |
| Jun 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.01 | -0.65% | - |
| Jun 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03 | 2.68% | - |
| Jun 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.95 | 0.68% | - |
| Jun 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | 3.50% | - |
| Jun 19, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.83 | -5.92% | - |
| Jun 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.01 | -1.94% | - |