CarrefourSA Carrefour Sabanci Ticaret Merkezi A.S. (IST:CRFSA)
Turkey · Delayed Price · Currency is TRY 88.15
+5.35 (6.46%)
At close: Jul 30, 2025, 6:00 PM GMT+3
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 88.00 | 88.45 | 85.90 | 86.10 | - | -2.16% | 394,826 |
| Jul 31, 2025 | 88.15 | 89.80 | 86.50 | 88.00 | - | -0.17% | 610,903 |
| Jul 30, 2025 | 83.00 | 90.00 | 82.40 | 88.15 | - | 6.46% | 1,119,578 |
| Jul 29, 2025 | 82.00 | 83.20 | 82.00 | 82.80 | - | 1.04% | 157,053 |
| Jul 28, 2025 | 82.05 | 84.75 | 81.85 | 81.95 | - | -0.12% | 308,742 |
| Jul 25, 2025 | 83.25 | 83.40 | 81.45 | 82.05 | - | -1.44% | 271,564 |
| Jul 24, 2025 | 82.50 | 84.20 | 82.50 | 83.25 | - | 0.91% | 235,096 |
| Jul 23, 2025 | 83.10 | 85.25 | 82.35 | 82.50 | - | -0.36% | 313,468 |
| Jul 22, 2025 | 83.00 | 83.65 | 82.20 | 82.80 | - | 0.30% | 305,610 |
| Jul 21, 2025 | 80.65 | 83.40 | 80.65 | 82.55 | - | 2.55% | 369,495 |
| Jul 18, 2025 | 81.20 | 81.35 | 79.80 | 80.50 | - | -0.86% | 162,490 |
| Jul 17, 2025 | 79.85 | 81.30 | 79.65 | 81.20 | - | 2.01% | 178,102 |
| Jul 16, 2025 | 80.05 | 81.30 | 78.60 | 79.60 | - | -0.56% | 251,603 |
| Jul 14, 2025 | 79.85 | 80.90 | 79.50 | 80.05 | - | 0.25% | 199,922 |
| Jul 11, 2025 | 79.55 | 80.70 | 78.80 | 79.85 | - | 0.76% | 171,005 |
| Jul 10, 2025 | 79.00 | 79.95 | 79.00 | 79.25 | - | 1.21% | 160,593 |
| Jul 9, 2025 | 77.90 | 78.95 | 77.90 | 78.30 | - | 1.10% | 129,133 |
| Jul 8, 2025 | 79.60 | 80.60 | 77.30 | 77.45 | - | -2.70% | 240,262 |
| Jul 7, 2025 | 81.00 | 81.00 | 78.55 | 79.60 | - | -1.85% | 253,706 |
| Jul 4, 2025 | 82.60 | 82.65 | 80.85 | 81.10 | - | -1.88% | 348,164 |
| Jul 3, 2025 | 88.70 | 88.80 | 82.25 | 82.65 | - | -2.76% | 1,013,981 |
| Jul 2, 2025 | 77.15 | 85.00 | 76.85 | 85.00 | - | 9.96% | 1,354,427 |
| Jul 1, 2025 | 75.90 | 77.70 | 75.35 | 77.30 | - | 1.84% | 165,899 |
| Jun 30, 2025 | 73.65 | 76.30 | 73.65 | 75.90 | - | 3.05% | 225,882 |
| Jun 27, 2025 | 74.55 | 74.60 | 72.50 | 73.65 | - | -1.14% | 149,949 |
| Jun 26, 2025 | 75.50 | 76.20 | 74.10 | 74.50 | - | -1.46% | 126,948 |
| Jun 25, 2025 | 75.50 | 76.05 | 74.15 | 75.60 | - | -0.13% | 159,634 |
| Jun 24, 2025 | 73.35 | 77.25 | 73.35 | 75.70 | - | 4.85% | 220,384 |
| Jun 23, 2025 | 73.15 | 73.15 | 71.45 | 72.20 | - | -1.37% | 101,807 |
| Jun 20, 2025 | 73.95 | 74.35 | 73.00 | 73.20 | - | 0.97% | 67,706 |
| Jun 19, 2025 | 74.05 | 74.50 | 72.50 | 72.50 | - | -1.96% | 187,161 |
| Jun 18, 2025 | 76.00 | 76.10 | 73.60 | 73.95 | - | -2.89% | 174,229 |
| Jun 17, 2025 | 75.90 | 76.75 | 75.40 | 76.15 | - | 0.26% | 98,596 |
| Jun 16, 2025 | 75.00 | 76.70 | 74.05 | 75.95 | - | 0.73% | 148,550 |
| Jun 13, 2025 | 75.70 | 75.70 | 72.50 | 75.40 | - | -2.96% | 223,546 |
| Jun 12, 2025 | 79.75 | 79.75 | 76.50 | 77.70 | - | -2.75% | 134,072 |
| Jun 11, 2025 | 79.25 | 81.25 | 78.60 | 79.90 | - | 0.82% | 268,156 |
| Jun 10, 2025 | 76.15 | 79.65 | 76.15 | 79.25 | - | 3.93% | 321,281 |
| Jun 5, 2025 | 75.80 | 76.55 | 75.50 | 76.25 | - | 0.93% | 42,766 |
| Jun 4, 2025 | 74.30 | 76.40 | 73.55 | 75.55 | - | 1.68% | 114,994 |
| Jun 3, 2025 | 73.45 | 77.65 | 72.85 | 74.30 | - | 3.12% | 317,559 |
| Jun 2, 2025 | 74.20 | 74.95 | 71.50 | 72.05 | - | -3.74% | 196,627 |
| May 30, 2025 | 76.55 | 76.55 | 74.85 | 74.85 | - | -2.22% | 153,422 |
| May 29, 2025 | 76.65 | 77.25 | 76.10 | 76.55 | - | -0.13% | 98,558 |
| May 28, 2025 | 77.90 | 78.20 | 75.90 | 76.65 | - | -2.04% | 172,551 |
| May 27, 2025 | 81.10 | 81.35 | 78.00 | 78.25 | - | -3.40% | 265,375 |
| May 26, 2025 | 82.50 | 83.15 | 81.00 | 81.00 | - | -1.52% | 269,620 |
| May 23, 2025 | 80.40 | 85.60 | 80.40 | 82.25 | - | 2.36% | 813,288 |
| May 22, 2025 | 79.60 | 81.35 | 79.60 | 80.35 | - | 1.07% | 132,596 |
| May 21, 2025 | 80.10 | 81.30 | 79.50 | 79.50 | - | -0.75% | 168,421 |