CarrefourSA Carrefour Sabanci Ticaret Merkezi A.S. (IST:CRFSA)
Turkey · Delayed Price · Currency is TRY 237.50
-11.40 (-4.58%)
At close: Sep 18, 2026
IST:CRFSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |