CarrefourSA Carrefour Sabanci Ticaret Merkezi A.S. (IST:CRFSA)
Turkey · Delayed Price · Currency is TRY 113.40
+3.40 (3.09%)
Last updated: Oct 8, 2025, 5:22 PM GMT+3
IST:CRFSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 86.05 | 89.00 | 85.20 | 85.60 | 85.60 | -0.52% | 405,674 |
| Sep 24, 2025 | 84.80 | 89.35 | 83.80 | 86.05 | 86.05 | 1.47% | 406,867 |
| Sep 23, 2025 | 85.20 | 86.30 | 83.80 | 84.80 | 84.80 | -1.40% | 340,808 |
| Sep 22, 2025 | 86.80 | 88.25 | 85.65 | 86.00 | 86.00 | 1.12% | 452,677 |
| Sep 19, 2025 | 84.00 | 87.95 | 83.20 | 85.05 | 85.05 | 1.43% | 353,772 |
| Sep 18, 2025 | 84.35 | 85.75 | 83.10 | 83.85 | 83.85 | -0.42% | 221,704 |
| Sep 17, 2025 | 83.70 | 84.60 | 83.25 | 84.20 | 84.20 | 0.60% | 193,763 |
| Sep 16, 2025 | 83.40 | 84.10 | 82.30 | 83.70 | 83.70 | 0.36% | 266,759 |
| Sep 15, 2025 | 79.85 | 83.90 | 79.20 | 83.40 | 83.40 | 4.25% | 277,877 |
| Sep 12, 2025 | 77.80 | 81.00 | 77.20 | 80.00 | 80.00 | 3.16% | 181,775 |
| Sep 11, 2025 | 80.15 | 82.80 | 77.55 | 77.55 | 77.55 | -3.24% | 196,512 |
| Sep 10, 2025 | 81.50 | 81.75 | 80.00 | 80.15 | 80.15 | -0.68% | 178,784 |
| Sep 9, 2025 | 80.70 | 83.00 | 80.50 | 80.70 | 80.70 | 0.06% | 218,576 |
| Sep 8, 2025 | 83.70 | 83.70 | 80.65 | 80.65 | 80.65 | -3.64% | 181,616 |
| Sep 5, 2025 | 84.10 | 85.15 | 83.40 | 83.70 | 83.70 | -0.42% | 231,514 |
| Sep 4, 2025 | 82.60 | 84.80 | 82.60 | 84.05 | 84.05 | 1.76% | 143,905 |
| Sep 3, 2025 | 83.75 | 84.25 | 81.65 | 82.60 | 82.60 | -1.26% | 282,971 |
| Sep 2, 2025 | 85.70 | 86.25 | 81.45 | 83.65 | 83.65 | -2.28% | 315,813 |
| Sep 1, 2025 | 84.30 | 85.80 | 84.30 | 85.60 | 85.60 | 1.60% | 162,983 |
| Aug 29, 2025 | 86.50 | 86.90 | 84.15 | 84.25 | 84.25 | -2.60% | 241,535 |
| Aug 28, 2025 | 88.30 | 89.60 | 86.00 | 86.50 | 86.50 | -2.04% | 353,028 |
| Aug 27, 2025 | 89.15 | 90.45 | 88.00 | 88.30 | 88.30 | -0.79% | 297,270 |
| Aug 26, 2025 | 89.00 | 92.50 | 88.25 | 89.00 | 89.00 | 0.23% | 570,016 |
| Aug 25, 2025 | 87.30 | 89.20 | 87.30 | 88.80 | 88.80 | 1.72% | 346,780 |
| Aug 22, 2025 | 88.85 | 89.20 | 87.00 | 87.30 | 87.30 | -1.74% | 209,188 |
| Aug 21, 2025 | 87.85 | 89.50 | 87.55 | 88.85 | 88.85 | 1.66% | 282,877 |
| Aug 20, 2025 | 85.20 | 88.10 | 84.65 | 87.40 | 87.40 | 2.58% | 271,855 |
| Aug 19, 2025 | 87.25 | 87.70 | 85.10 | 85.20 | 85.20 | -2.13% | 297,099 |
| Aug 18, 2025 | 86.75 | 87.75 | 86.35 | 87.05 | 87.05 | 0.69% | 254,371 |
| Aug 15, 2025 | 86.30 | 86.80 | 85.40 | 86.45 | 86.45 | 1.11% | 133,851 |
| Aug 14, 2025 | 84.90 | 87.35 | 84.80 | 85.50 | 85.50 | -0.35% | 177,061 |
| Aug 13, 2025 | 87.35 | 87.80 | 85.05 | 85.80 | 85.80 | -0.52% | 177,840 |
| Aug 12, 2025 | 88.50 | 88.80 | 84.90 | 86.25 | 86.25 | -2.54% | 225,812 |
| Aug 11, 2025 | 88.10 | 89.70 | 88.10 | 88.50 | 88.50 | 0.34% | 248,949 |
| Aug 8, 2025 | 88.50 | 90.00 | 87.10 | 88.20 | 88.20 | -5.16% | 632,948 |
| Aug 7, 2025 | 93.00 | 94.55 | 91.75 | 93.00 | 93.00 | 1.81% | 579,537 |
| Aug 6, 2025 | 88.65 | 95.00 | 88.30 | 91.35 | 91.35 | 3.45% | 844,428 |
| Aug 5, 2025 | 89.20 | 89.60 | 87.70 | 88.30 | 88.30 | -0.34% | 366,176 |
| Aug 4, 2025 | 86.60 | 89.00 | 86.20 | 88.60 | 88.60 | 2.90% | 358,940 |
| Aug 1, 2025 | 88.00 | 88.45 | 85.90 | 86.10 | 86.10 | -2.16% | 394,826 |
| Jul 31, 2025 | 88.15 | 89.80 | 86.50 | 88.00 | 88.00 | -0.17% | 610,903 |