CarrefourSA Carrefour Sabanci Ticaret Merkezi A.S. (IST:CRFSA)
Turkey · Delayed Price · Currency is TRY 278.50
+10.50 (3.92%)
Last updated: Aug 31, 2026, 12:58 PM GMT+3
IST:CRFSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 278.75 | 283.50 | 265.25 | 268.00 | 268.00 | -2.99% | 1,368,737 |
| Aug 27, 2026 | 272.75 | 282.00 | 267.75 | 276.25 | 276.25 | 1.75% | 1,662,275 |
| Aug 26, 2026 | 273.25 | 280.75 | 270.00 | 271.50 | 271.50 | -0.55% | 2,050,552 |
| Aug 25, 2026 | 264.50 | 280.00 | 259.50 | 273.00 | 273.00 | 2.73% | 3,176,971 |
| Aug 24, 2026 | 290.25 | 293.00 | 263.50 | 265.75 | 265.75 | -8.28% | 3,805,688 |
| Aug 21, 2026 | 292.00 | 303.00 | 267.00 | 289.75 | 289.75 | 3.21% | 9,010,439 |
| Aug 20, 2026 | 259.75 | 280.75 | 252.00 | 280.75 | 280.75 | 9.99% | 3,540,927 |
| Aug 19, 2026 | 275.00 | 301.25 | 254.75 | 255.25 | 255.25 | -6.93% | 8,067,637 |
| Aug 18, 2026 | 274.25 | 280.25 | 274.25 | 274.25 | 274.25 | -9.93% | 1,022,663 |
| Aug 17, 2026 | 333.50 | 333.50 | 304.50 | 304.50 | 304.50 | -9.98% | 554,084 |
| Aug 14, 2026 | 338.25 | 338.25 | 308.25 | 338.25 | 338.25 | 10.00% | 5,296,235 |
| Aug 13, 2026 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | 9.92% | 249,049 |
| Aug 12, 2026 | 264.25 | 279.75 | 264.00 | 279.75 | 279.75 | 9.92% | 675,249 |
| Aug 11, 2026 | 230.90 | 254.50 | 219.40 | 254.50 | 254.50 | 9.94% | 2,107,047 |
| Aug 10, 2026 | 216.80 | 231.50 | 211.50 | 231.50 | 231.50 | 9.98% | 5,140,517 |
| Aug 7, 2026 | 200.00 | 210.50 | 197.20 | 210.50 | 210.50 | 9.98% | 944,791 |
| Aug 6, 2026 | 176.50 | 191.40 | 176.50 | 191.40 | 191.40 | 10.00% | 2,858,654 |
| Aug 5, 2026 | 174.60 | 179.00 | 173.20 | 174.00 | 174.00 | -1.14% | 912,008 |
| Aug 4, 2026 | 170.70 | 177.60 | 167.20 | 176.00 | 176.00 | 6.67% | 1,995,811 |
| Aug 3, 2026 | 179.90 | 180.10 | 164.30 | 165.00 | 165.00 | -9.04% | 2,836,721 |
| Jul 31, 2026 | 169.20 | 183.00 | 161.30 | 181.40 | 181.40 | 7.34% | 2,293,878 |
| Jul 30, 2026 | 154.10 | 169.50 | 153.80 | 169.00 | 169.00 | 9.67% | 1,927,506 |
| Jul 29, 2026 | 157.30 | 161.00 | 153.70 | 154.10 | 154.10 | -1.47% | 345,469 |
| Jul 28, 2026 | 157.10 | 158.90 | 155.90 | 156.40 | 156.40 | -0.26% | 318,453 |
| Jul 27, 2026 | 160.90 | 161.30 | 156.40 | 156.80 | 156.80 | -1.13% | 366,227 |
| Jul 24, 2026 | 160.10 | 161.60 | 153.70 | 158.60 | 158.60 | -0.94% | 544,277 |
| Jul 23, 2026 | 159.10 | 163.10 | 158.80 | 160.10 | 160.10 | 0.63% | 529,693 |
| Jul 22, 2026 | 158.30 | 159.70 | 155.80 | 159.10 | 159.10 | 0.70% | 533,847 |
| Jul 21, 2026 | 157.70 | 163.00 | 156.60 | 158.00 | 158.00 | -0.13% | 672,066 |
| Jul 20, 2026 | 155.90 | 161.10 | 152.00 | 158.20 | 158.20 | 1.41% | 880,836 |
| Jul 17, 2026 | 154.00 | 159.70 | 150.50 | 156.00 | 156.00 | 2.90% | 1,108,361 |
| Jul 16, 2026 | 139.40 | 153.00 | 139.30 | 151.60 | 151.60 | 8.99% | 2,147,070 |
| Jul 14, 2026 | 137.70 | 142.50 | 136.60 | 139.10 | 139.10 | 1.02% | 405,130 |
| Jul 13, 2026 | 139.50 | 141.40 | 137.60 | 137.70 | 137.70 | -1.50% | 230,874 |
| Jul 10, 2026 | 139.40 | 141.00 | 138.50 | 139.80 | 139.80 | 1.01% | 283,094 |
| Jul 9, 2026 | 146.20 | 146.20 | 138.00 | 138.40 | 138.40 | -3.96% | 524,112 |
| Jul 8, 2026 | 150.20 | 151.20 | 143.00 | 144.10 | 144.10 | -4.70% | 627,754 |
| Jul 7, 2026 | 149.50 | 154.00 | 148.20 | 151.20 | 151.20 | 1.14% | 567,141 |
| Jul 6, 2026 | 152.50 | 156.50 | 148.00 | 149.50 | 149.50 | -1.32% | 615,726 |
| Jul 3, 2026 | 149.20 | 151.90 | 148.30 | 151.50 | 151.50 | 1.75% | 360,360 |
| Jul 2, 2026 | 153.60 | 154.30 | 148.50 | 148.90 | 148.90 | -3.06% | 435,007 |
| Jul 1, 2026 | 147.40 | 154.20 | 146.70 | 153.60 | 153.60 | 3.43% | 762,371 |
| Jun 30, 2026 | 150.60 | 153.00 | 148.40 | 148.50 | 148.50 | -1.26% | 517,330 |
| Jun 29, 2026 | 149.00 | 153.80 | 147.50 | 150.40 | 150.40 | 1.08% | 340,554 |
| Jun 26, 2026 | 151.20 | 151.70 | 147.70 | 148.80 | 148.80 | -1.52% | 429,553 |
| Jun 25, 2026 | 152.80 | 155.20 | 151.00 | 151.10 | 151.10 | -0.92% | 452,612 |
| Jun 24, 2026 | 158.10 | 158.90 | 150.60 | 152.50 | 152.50 | -4.03% | 676,677 |
| Jun 23, 2026 | 157.40 | 159.20 | 154.40 | 158.90 | 158.90 | 0.89% | 528,563 |
| Jun 22, 2026 | 159.70 | 161.00 | 155.50 | 157.50 | 157.50 | -0.32% | 695,798 |
| Jun 19, 2026 | 158.50 | 164.00 | 156.60 | 158.00 | 158.00 | -0.63% | 1,026,843 |