CarrefourSA Carrefour Sabanci Ticaret Merkezi A.S. (IST:CRFSA)
Turkey · Delayed Price · Currency is TRY 129.60
-1.00 (-0.77%)
At close: May 26, 2026
IST:CRFSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 130.70 | 131.00 | 128.00 | 129.60 | 129.60 | -0.77% | 276,007 |
| May 25, 2026 | 128.00 | 130.90 | 127.70 | 130.60 | 130.60 | 2.11% | 597,461 |
| May 22, 2026 | 122.70 | 128.10 | 121.90 | 127.90 | 127.90 | 3.73% | 961,504 |
| May 21, 2026 | 137.00 | 137.80 | 123.30 | 123.30 | 123.30 | -9.93% | 856,882 |
| May 20, 2026 | 142.60 | 142.60 | 136.50 | 136.90 | 136.90 | -4.06% | 887,543 |
| May 18, 2026 | 134.50 | 145.10 | 132.00 | 142.70 | 142.70 | 6.10% | 2,480,944 |
| May 15, 2026 | 141.20 | 142.00 | 134.50 | 134.50 | 134.50 | -5.28% | 904,705 |
| May 14, 2026 | 142.40 | 144.40 | 140.60 | 142.00 | 142.00 | -0.14% | 503,452 |
| May 13, 2026 | 149.00 | 150.30 | 139.60 | 142.20 | 142.20 | -4.31% | 555,933 |
| May 12, 2026 | 152.50 | 155.00 | 148.60 | 148.60 | 148.60 | -2.37% | 771,249 |
| May 11, 2026 | 146.80 | 154.10 | 145.30 | 152.20 | 152.20 | 4.10% | 886,589 |
| May 8, 2026 | 146.20 | 147.90 | 143.60 | 146.20 | 146.20 | - | 767,914 |
| May 7, 2026 | 147.00 | 148.80 | 145.60 | 146.20 | 146.20 | -0.54% | 651,921 |
| May 6, 2026 | 147.00 | 148.30 | 145.90 | 147.00 | 147.00 | - | 786,458 |
| May 5, 2026 | 145.90 | 159.50 | 144.00 | 147.00 | 147.00 | 1.38% | 1,642,610 |
| May 4, 2026 | 141.00 | 147.70 | 139.20 | 145.00 | 145.00 | 3.35% | 1,682,559 |
| Apr 30, 2026 | 136.80 | 145.00 | 135.70 | 140.30 | 140.30 | 3.16% | 1,426,489 |
| Apr 29, 2026 | 139.60 | 145.30 | 135.60 | 136.00 | 136.00 | -1.45% | 1,336,422 |
| Apr 28, 2026 | 142.30 | 144.30 | 138.00 | 138.00 | 138.00 | -3.02% | 1,222,100 |
| Apr 27, 2026 | 149.70 | 149.70 | 141.40 | 142.30 | 142.30 | -4.05% | 912,771 |
| Apr 24, 2026 | 152.80 | 153.90 | 145.70 | 148.30 | 148.30 | -2.50% | 1,373,846 |
| Apr 22, 2026 | 155.70 | 160.00 | 152.00 | 152.10 | 152.10 | -2.25% | 1,816,564 |
| Apr 21, 2026 | 161.10 | 165.00 | 155.60 | 155.60 | 155.60 | -9.95% | 5,317,260 |
| Apr 20, 2026 | 200.00 | 200.80 | 172.80 | 172.80 | 172.80 | -10.00% | 4,540,101 |
| Apr 17, 2026 | 182.00 | 196.40 | 180.10 | 192.00 | 192.00 | 5.49% | 2,669,223 |
| Apr 16, 2026 | 165.60 | 182.00 | 165.60 | 182.00 | 182.00 | 9.97% | 2,749,890 |
| Apr 15, 2026 | 165.00 | 168.90 | 161.00 | 165.50 | 165.50 | 0.30% | 826,562 |
| Apr 14, 2026 | 167.40 | 167.70 | 161.70 | 165.00 | 165.00 | -0.96% | 788,742 |
| Apr 13, 2026 | 156.20 | 168.00 | 155.30 | 166.60 | 166.60 | 8.04% | 1,879,600 |
| Apr 10, 2026 | 158.40 | 163.00 | 151.00 | 154.20 | 154.20 | -2.65% | 1,081,655 |
| Apr 9, 2026 | 157.10 | 162.00 | 154.00 | 158.40 | 158.40 | 0.89% | 1,588,951 |
| Apr 8, 2026 | 150.90 | 159.50 | 140.90 | 157.00 | 157.00 | 7.24% | 3,121,478 |
| Apr 7, 2026 | 146.00 | 146.40 | 139.20 | 146.40 | 146.40 | 9.99% | 3,716,203 |
| Apr 6, 2026 | 121.00 | 133.10 | 121.00 | 133.10 | 133.10 | 10.00% | 263,479 |
| Apr 3, 2026 | 124.10 | 125.00 | 120.10 | 121.00 | 121.00 | -1.71% | 403,267 |
| Apr 2, 2026 | 122.80 | 124.00 | 120.80 | 123.10 | 123.10 | 0.08% | 278,007 |
| Apr 1, 2026 | 127.50 | 127.50 | 122.30 | 123.00 | 123.00 | -1.60% | 277,767 |
| Mar 31, 2026 | 120.50 | 125.90 | 120.50 | 125.00 | 125.00 | 4.34% | 528,751 |
| Mar 30, 2026 | 120.50 | 123.90 | 119.80 | 119.80 | 119.80 | -0.58% | 397,187 |
| Mar 27, 2026 | 119.80 | 123.80 | 117.80 | 120.50 | 120.50 | 1.43% | 624,063 |
| Mar 26, 2026 | 118.90 | 122.00 | 115.60 | 118.80 | 118.80 | 1.02% | 447,611 |
| Mar 25, 2026 | 117.30 | 121.20 | 117.20 | 117.60 | 117.60 | 0.86% | 368,511 |
| Mar 24, 2026 | 118.80 | 119.40 | 116.60 | 116.60 | 116.60 | -1.85% | 201,015 |
| Mar 23, 2026 | 122.00 | 122.00 | 117.00 | 118.80 | 118.80 | -2.94% | 395,822 |
| Mar 19, 2026 | 121.90 | 123.30 | 120.50 | 122.40 | 122.40 | 0.41% | 45,322 |
| Mar 18, 2026 | 123.10 | 124.50 | 121.10 | 121.90 | 121.90 | -0.97% | 227,063 |
| Mar 17, 2026 | 121.40 | 124.30 | 121.40 | 123.10 | 123.10 | 1.32% | 187,748 |
| Mar 16, 2026 | 123.50 | 124.00 | 118.70 | 121.50 | 121.50 | -1.54% | 202,540 |
| Mar 13, 2026 | 128.20 | 129.10 | 123.30 | 123.40 | 123.40 | -3.74% | 256,627 |
| Mar 12, 2026 | 129.10 | 129.50 | 127.70 | 128.20 | 128.20 | -0.23% | 175,491 |