CarrefourSA Carrefour Sabanci Ticaret Merkezi A.S. (IST:CRFSA)
Turkey · Delayed Price · Currency is TRY 132.10
-14.60 (-9.95%)
At close: Oct 30, 2026
IST:CRFSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | -9.95% | 102,006 |
| Oct 28, 2026 | 163.00 | 164.70 | 146.70 | 146.70 | 146.70 | -10.00% | 233,982 |
| Oct 27, 2026 | 175.00 | 175.90 | 159.60 | 163.00 | 163.00 | -7.44% | 981,510 |
| Oct 26, 2026 | 181.80 | 185.90 | 170.00 | 176.10 | 176.10 | -2.28% | 829,649 |
| Oct 23, 2026 | 190.20 | 191.00 | 172.50 | 180.20 | 180.20 | -5.11% | 1,195,904 |
| Oct 22, 2026 | 192.20 | 203.00 | 185.90 | 189.90 | 189.90 | -1.91% | 1,050,758 |
| Oct 21, 2026 | 189.80 | 203.30 | 187.30 | 193.60 | 193.60 | 1.04% | 1,412,766 |
| Oct 20, 2026 | 185.50 | 196.10 | 178.80 | 191.60 | 191.60 | 3.46% | 1,303,343 |
| Oct 19, 2026 | 202.90 | 204.20 | 184.60 | 185.20 | 185.20 | -8.72% | 874,187 |
| Oct 16, 2026 | 204.10 | 206.90 | 194.00 | 202.90 | 202.90 | -1.93% | 1,062,679 |
| Oct 15, 2026 | 220.90 | 221.20 | 205.10 | 206.90 | 206.90 | -6.63% | 1,648,950 |
| Oct 14, 2026 | 210.40 | 226.90 | 209.90 | 221.60 | 221.60 | 7.42% | 3,706,572 |
| Oct 13, 2026 | 204.40 | 211.90 | 200.90 | 206.30 | 206.30 | 1.13% | 875,115 |
| Oct 12, 2026 | 219.90 | 220.60 | 201.60 | 204.00 | 204.00 | -7.10% | 983,588 |
| Oct 9, 2026 | 229.40 | 229.50 | 218.00 | 219.60 | 219.60 | -3.43% | 914,473 |
| Oct 8, 2026 | 217.00 | 231.20 | 213.60 | 227.40 | 227.40 | 3.84% | 1,404,547 |
| Oct 7, 2026 | 226.50 | 239.00 | 218.40 | 219.00 | 219.00 | -1.53% | 2,416,779 |
| Oct 6, 2026 | 202.20 | 222.40 | 197.10 | 222.40 | 222.40 | 9.99% | 1,561,480 |
| Oct 5, 2026 | 202.00 | 209.20 | 201.40 | 202.20 | 202.20 | 1.20% | 891,814 |
| Oct 2, 2026 | 205.30 | 207.00 | 196.00 | 199.80 | 199.80 | -2.11% | 1,040,022 |
| Oct 1, 2026 | 195.00 | 212.80 | 195.00 | 204.10 | 204.10 | 4.83% | 1,434,225 |
| Sep 30, 2026 | 192.60 | 198.70 | 182.00 | 194.70 | 194.70 | 1.09% | 1,973,723 |
| Sep 29, 2026 | 203.20 | 210.70 | 190.70 | 192.60 | 192.60 | -8.63% | 1,880,613 |
| Sep 28, 2026 | 228.70 | 228.70 | 210.80 | 210.80 | 210.80 | -9.99% | 870,677 |
| Sep 25, 2026 | 249.50 | 253.00 | 233.20 | 234.20 | 234.20 | -6.24% | 1,399,099 |
| Sep 24, 2026 | 265.00 | 268.75 | 240.00 | 249.80 | 249.80 | -5.47% | 2,137,367 |
| Sep 23, 2026 | 275.00 | 280.00 | 263.00 | 264.25 | 264.25 | -2.85% | 1,734,918 |
| Sep 22, 2026 | 246.10 | 272.00 | 243.00 | 272.00 | 272.00 | 9.94% | 1,818,325 |
| Sep 21, 2026 | 235.50 | 247.80 | 226.30 | 247.40 | 247.40 | 4.17% | 1,735,662 |
| Sep 18, 2026 | 244.90 | 246.70 | 235.20 | 237.50 | 237.50 | -4.58% | 1,120,995 |
| Sep 17, 2026 | 215.00 | 249.90 | 215.00 | 248.90 | 248.90 | 8.31% | 2,168,407 |
| Sep 16, 2026 | 248.10 | 253.00 | 224.00 | 229.80 | 229.80 | -6.85% | 1,617,726 |
| Sep 15, 2026 | 257.00 | 265.50 | 245.50 | 246.70 | 246.70 | -3.54% | 1,455,055 |
| Sep 14, 2026 | 248.00 | 262.25 | 247.10 | 255.75 | 255.75 | 2.92% | 1,728,964 |
| Sep 11, 2026 | 263.25 | 264.50 | 246.80 | 248.50 | 248.50 | -5.33% | 1,866,258 |
| Sep 10, 2026 | 269.75 | 270.00 | 259.00 | 262.50 | 262.50 | -1.22% | 1,718,686 |
| Sep 9, 2026 | 275.00 | 281.50 | 262.00 | 265.75 | 265.75 | -3.54% | 2,113,300 |
| Sep 8, 2026 | 291.75 | 291.75 | 273.75 | 275.50 | 275.50 | -5.89% | 2,083,391 |
| Sep 7, 2026 | 281.00 | 302.25 | 278.75 | 292.75 | 292.75 | 4.37% | 1,974,904 |
| Sep 4, 2026 | 309.50 | 313.50 | 280.25 | 280.50 | 280.50 | -8.03% | 2,241,506 |
| Sep 3, 2026 | 291.50 | 313.75 | 290.50 | 305.00 | 305.00 | 2.43% | 4,504,333 |
| Sep 2, 2026 | 317.50 | 346.75 | 297.75 | 297.75 | 297.75 | -6.22% | 5,312,782 |
| Sep 1, 2026 | 290.75 | 317.50 | 282.00 | 317.50 | 317.50 | 9.96% | 4,826,721 |
| Aug 31, 2026 | 260.25 | 294.00 | 255.25 | 288.75 | 288.75 | 7.74% | 3,978,939 |
| 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 |