CarrefourSA Carrefour Sabanci Ticaret Merkezi A.S. (IST:CRFSA)
Turkey · Delayed Price · Currency is TRY 112.90
-3.90 (-3.34%)
At close: Dec 5, 2025
IST:CRFSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 116.40 | 117.50 | 112.10 | 112.90 | 112.90 | -3.34% | 341,795 |
| Dec 4, 2025 | 118.30 | 119.10 | 116.40 | 116.80 | 116.80 | -1.10% | 239,655 |
| Dec 3, 2025 | 120.10 | 123.10 | 117.30 | 118.10 | 118.10 | -3.04% | 582,741 |
| Dec 2, 2025 | 123.80 | 124.70 | 120.50 | 121.80 | 121.80 | -0.98% | 477,611 |
| Dec 1, 2025 | 123.70 | 125.00 | 120.80 | 123.00 | 123.00 | -0.24% | 601,748 |
| Nov 28, 2025 | 117.90 | 126.30 | 116.60 | 123.30 | 123.30 | 4.58% | 1,498,620 |
| Nov 27, 2025 | 113.50 | 117.90 | 111.10 | 117.90 | 117.90 | 5.46% | 569,647 |
| Nov 26, 2025 | 113.00 | 115.30 | 111.10 | 111.80 | 111.80 | -1.58% | 415,693 |
| Nov 25, 2025 | 110.00 | 117.90 | 109.50 | 113.60 | 113.60 | 2.34% | 983,019 |
| Nov 24, 2025 | 112.40 | 112.40 | 110.20 | 111.00 | 111.00 | -1.33% | 183,632 |
| Nov 21, 2025 | 112.50 | 112.60 | 109.80 | 112.50 | 112.50 | - | 304,202 |
| Nov 20, 2025 | 118.00 | 119.50 | 111.30 | 112.50 | 112.50 | -4.42% | 595,881 |
| Nov 19, 2025 | 118.80 | 121.90 | 117.70 | 117.70 | 117.70 | -0.84% | 502,405 |
| Nov 18, 2025 | 120.00 | 122.30 | 118.30 | 118.70 | 118.70 | -1.08% | 407,602 |
| Nov 17, 2025 | 121.00 | 123.00 | 118.60 | 120.00 | 120.00 | -0.83% | 586,820 |
| Nov 14, 2025 | 120.50 | 122.40 | 116.30 | 121.00 | 121.00 | 0.41% | 446,116 |
| Nov 13, 2025 | 120.00 | 127.00 | 118.80 | 120.50 | 120.50 | -0.25% | 565,054 |
| Nov 12, 2025 | 121.80 | 124.50 | 117.90 | 120.80 | 120.80 | -0.82% | 671,585 |
| Nov 11, 2025 | 121.10 | 125.40 | 115.10 | 121.80 | 121.80 | 0.58% | 813,121 |
| Nov 10, 2025 | 125.00 | 125.50 | 119.20 | 121.10 | 121.10 | -4.57% | 883,091 |
| Nov 7, 2025 | 129.00 | 133.30 | 123.40 | 126.90 | 126.90 | 0.32% | 2,307,862 |
| Nov 6, 2025 | 115.00 | 126.50 | 115.00 | 126.50 | 126.50 | 10.00% | 1,176,577 |
| Nov 5, 2025 | 113.40 | 117.60 | 112.20 | 115.00 | 115.00 | 0.52% | 670,211 |
| Nov 4, 2025 | 109.60 | 117.20 | 108.70 | 114.40 | 114.40 | 4.38% | 1,104,263 |
| Nov 3, 2025 | 109.40 | 111.80 | 109.10 | 109.60 | 109.60 | 0.55% | 561,097 |
| Oct 31, 2025 | 106.50 | 112.20 | 104.30 | 109.00 | 109.00 | 0.09% | 1,086,746 |
| Oct 30, 2025 | 120.40 | 121.30 | 108.50 | 108.90 | 108.90 | -9.55% | 2,170,351 |
| Oct 28, 2025 | 119.50 | 121.70 | 118.10 | 120.40 | 120.40 | 0.17% | 201,162 |
| Oct 27, 2025 | 123.00 | 129.60 | 119.10 | 120.20 | 120.20 | -2.28% | 1,289,429 |
| Oct 24, 2025 | 121.30 | 124.70 | 120.00 | 123.00 | 123.00 | 1.40% | 700,338 |
| Oct 23, 2025 | 120.90 | 123.50 | 119.00 | 121.30 | 121.30 | 0.33% | 694,953 |
| Oct 22, 2025 | 125.60 | 127.00 | 120.30 | 120.90 | 120.90 | -3.36% | 1,030,335 |
| Oct 21, 2025 | 115.40 | 127.90 | 113.70 | 125.10 | 125.10 | 7.57% | 3,112,465 |
| Oct 20, 2025 | 110.50 | 120.00 | 108.20 | 116.30 | 116.30 | 5.34% | 1,606,441 |
| Oct 17, 2025 | 113.70 | 115.20 | 110.20 | 110.40 | 110.40 | -3.16% | 850,267 |
| Oct 16, 2025 | 113.00 | 119.70 | 111.60 | 114.00 | 114.00 | 0.71% | 1,480,210 |
| Oct 15, 2025 | 116.10 | 117.60 | 110.30 | 113.20 | 113.20 | -2.25% | 1,743,810 |
| Oct 14, 2025 | 129.00 | 133.00 | 112.70 | 115.80 | 115.80 | -6.91% | 4,344,924 |
| Oct 13, 2025 | 113.00 | 124.40 | 111.40 | 124.40 | 124.40 | 9.99% | 2,415,483 |
| Oct 10, 2025 | 110.00 | 117.00 | 108.70 | 113.10 | 113.10 | 2.82% | 2,368,244 |
| Oct 9, 2025 | 112.50 | 113.10 | 107.90 | 110.00 | 110.00 | -1.70% | 2,144,411 |
| Oct 8, 2025 | 120.50 | 121.00 | 110.80 | 111.90 | 111.90 | 1.73% | 7,730,264 |
| Oct 7, 2025 | 103.50 | 110.00 | 103.20 | 110.00 | 110.00 | 10.00% | 1,398,586 |
| Oct 6, 2025 | 93.00 | 100.00 | 92.85 | 100.00 | 100.00 | 9.95% | 2,187,250 |
| Oct 3, 2025 | 88.00 | 92.70 | 88.00 | 90.95 | 90.95 | 2.88% | 1,106,923 |
| Oct 2, 2025 | 83.60 | 92.20 | 82.50 | 88.40 | 88.40 | 5.43% | 803,441 |
| Oct 1, 2025 | 85.50 | 85.55 | 81.80 | 83.85 | 83.85 | -0.30% | 256,728 |
| Sep 30, 2025 | 82.45 | 84.10 | 82.00 | 84.10 | 84.10 | 2.87% | 134,625 |
| Sep 29, 2025 | 83.65 | 85.40 | 81.75 | 81.75 | 81.75 | -3.08% | 206,069 |
| Sep 26, 2025 | 85.60 | 86.50 | 84.35 | 84.35 | 84.35 | -1.46% | 281,359 |