Carrefour SA (FRA:CAR1)
Germany · Delayed Price · Currency is EUR 2.560
-0.060 (-2.29%)
At close: Oct 23, 2026
FRA:CAR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.29% | - |
| Oct 22, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Oct 21, 2026 | 2.80 | 3.02 | 2.62 | 2.62 | 2.62 | -7.09% | 15 |
| Oct 20, 2026 | 3.02 | 3.02 | 2.82 | 2.82 | 2.82 | -7.84% | - |
| Oct 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Oct 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Oct 15, 2026 | 3.00 | 3.18 | 3.00 | 3.18 | 3.18 | 6.00% | - |
| Oct 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Oct 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Oct 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Oct 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.70% | - |
| Oct 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Oct 7, 2026 | 2.92 | 3.04 | 2.92 | 3.04 | 3.04 | 2.01% | - |
| Oct 6, 2026 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 3.47% | - |
| Oct 5, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Oct 2, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Oct 1, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Sep 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Sep 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | 2,000 |
| Sep 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Sep 25, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | - | - |
| Sep 24, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | - | - |
| Sep 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Sep 22, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | - | - |
| Sep 21, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | - | - |
| Sep 18, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Sep 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Sep 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Sep 15, 2026 | 3.12 | 3.22 | 3.12 | 3.22 | 3.22 | 1.90% | - |
| Sep 14, 2026 | 3.04 | 3.16 | 3.04 | 3.16 | 3.16 | 1.94% | - |
| Sep 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Sep 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Sep 9, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -1.27% | - |
| Sep 8, 2026 | 3.04 | 3.16 | 3.04 | 3.16 | 3.16 | 2.60% | - |
| Sep 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Sep 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Sep 3, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| Sep 2, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Sep 1, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Aug 31, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Aug 28, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Aug 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Aug 26, 2026 | 2.96 | 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 | - | - |