CarrefourSA Carrefour Sabanci Ticaret Merkezi A.S. (IST:CRFSA)
Turkey · Delayed Price · Currency is TRY 82.60
-1.05 (-1.26%)
At close: Sep 3, 2025
IST:CRFSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 83.75 | 84.25 | 81.65 | 82.60 | - | -1.26% | 282,971 |
| Sep 2, 2025 | 85.70 | 86.25 | 81.45 | 83.65 | - | -2.28% | 315,813 |
| Sep 1, 2025 | 84.30 | 85.80 | 84.30 | 85.60 | - | 1.60% | 162,983 |
| Aug 29, 2025 | 86.50 | 86.90 | 84.15 | 84.25 | - | -2.60% | 241,535 |
| Aug 28, 2025 | 88.30 | 89.60 | 86.00 | 86.50 | - | -2.04% | 353,028 |
| Aug 27, 2025 | 89.15 | 90.45 | 88.00 | 88.30 | - | -0.79% | 297,270 |
| Aug 26, 2025 | 89.00 | 92.50 | 88.25 | 89.00 | - | 0.23% | 570,016 |
| Aug 25, 2025 | 87.30 | 89.20 | 87.30 | 88.80 | - | 1.72% | 346,780 |
| Aug 22, 2025 | 88.85 | 89.20 | 87.00 | 87.30 | - | -1.74% | 209,188 |
| Aug 21, 2025 | 87.85 | 89.50 | 87.55 | 88.85 | - | 1.66% | 282,877 |
| Aug 20, 2025 | 85.20 | 88.10 | 84.65 | 87.40 | - | 2.58% | 271,855 |
| Aug 19, 2025 | 87.25 | 87.70 | 85.10 | 85.20 | - | -2.13% | 297,099 |
| Aug 18, 2025 | 86.75 | 87.75 | 86.35 | 87.05 | - | 0.69% | 254,371 |
| Aug 15, 2025 | 86.30 | 86.80 | 85.40 | 86.45 | - | 1.11% | 133,851 |
| Aug 14, 2025 | 84.90 | 87.35 | 84.80 | 85.50 | - | -0.35% | 177,061 |
| Aug 13, 2025 | 87.35 | 87.80 | 85.05 | 85.80 | - | -0.52% | 177,840 |
| Aug 12, 2025 | 88.50 | 88.80 | 84.90 | 86.25 | - | -2.54% | 225,812 |
| Aug 11, 2025 | 88.10 | 89.70 | 88.10 | 88.50 | - | 0.34% | 248,949 |
| Aug 8, 2025 | 88.50 | 90.00 | 87.10 | 88.20 | - | -5.16% | 632,948 |
| Aug 7, 2025 | 93.00 | 94.55 | 91.75 | 93.00 | - | 1.81% | 579,537 |
| Aug 6, 2025 | 88.65 | 95.00 | 88.30 | 91.35 | - | 3.45% | 844,428 |
| Aug 5, 2025 | 89.20 | 89.60 | 87.70 | 88.30 | - | -0.34% | 366,176 |
| Aug 4, 2025 | 86.60 | 89.00 | 86.20 | 88.60 | - | 2.90% | 358,940 |
| 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 |