Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	12.07	12.15	12.04	12.14	12.14	0.79%	607,260
Sep 16, 2025	12.17	12.14	11.96	12.04	12.04	-1.31%	947,901
Sep 15, 2025	12.20	12.36	12.06	12.20	12.20	0.33%	1,973,045
Sep 12, 2025	12.23	12.32	12.05	12.16	12.16	-0.82%	120,521
Sep 11, 2025	12.06	12.32	12.14	12.26	12.26	1.07%	131,531
Sep 10, 2025	12.28	12.30	12.05	12.13	12.13	-1.22%	13,462
Sep 9, 2025	12.20	12.37	12.23	12.28	12.28	0.53%	137,095
Sep 8, 2025	12.30	12.35	12.14	12.22	12.22	-0.69%	8,006,955
Sep 5, 2025	12.48	12.42	12.26	12.30	12.30	-0.53%	140,420
Sep 4, 2025	12.30	12.48	12.25	12.37	12.37	1.19%	23,731
Sep 3, 2025	12.22	12.22	12.14	12.22	12.22	0.33%	291,309
Sep 2, 2025	12.30	14.93	12.08	12.18	12.18	-0.45%	10,543
Sep 1, 2025	12.28	12.41	12.22	12.24	12.24	-1.05%	433,928
Aug 29, 2025	12.43	12.44	12.30	12.37	12.37	-0.36%	112,537
Aug 28, 2025	12.39	12.53	12.39	12.41	12.41	0.40%	2,567,045
Aug 27, 2025	12.62	12.66	12.24	12.36	12.36	-2.41%	15,538
Aug 26, 2025	12.80	13.50	12.63	12.67	12.67	-2.01%	309,359
Aug 25, 2025	13.05	13.06	12.92	12.93	12.93	-1.17%	623,853
Aug 22, 2025	13.20	13.19	13.06	13.08	13.08	-0.62%	11,975
Aug 21, 2025	13.18	13.19	13.10	13.16	13.16	0.19%	1,203,435
Aug 20, 2025	12.94	13.17	13.04	13.14	13.14	1.10%	890,254
Aug 19, 2025	12.86	13.06	12.80	12.99	12.99	1.62%	7,218,498
Aug 18, 2025	12.91	12.95	12.78	12.79	12.79	-0.16%	150,749
Aug 15, 2025	12.80	12.87	12.79	12.81	12.81	0.31%	11,444
Aug 14, 2025	12.75	12.77	12.65	12.77	12.77	0.31%	365,019
Aug 13, 2025	12.77	12.78	12.65	12.73	12.73	-0.27%	839,832
Aug 12, 2025	12.75	12.81	12.72	12.76	12.76	0.43%	6,344,451
Aug 11, 2025	12.72	12.79	12.70	12.71	12.71	0.43%	10,957
Aug 8, 2025	12.45	12.76	12.53	12.65	12.65	1.28%	98,193
Aug 7, 2025	12.45	12.55	12.40	12.49	12.49	0.48%	4,178,313
Aug 6, 2025	12.30	12.53	12.30	12.43	12.43	0.89%	79,852
Aug 5, 2025	12.33	12.36	12.27	12.32	12.32	0.16%	1,327,735
Aug 4, 2025	12.51	12.39	12.30	12.30	12.30	-0.40%	5,205,955
Aug 1, 2025	12.59	12.58	12.35	12.35	12.35	-1.75%	1,035,107
Jul 31, 2025	12.58	12.58	12.47	12.57	12.57	-0.08%	71,546
Jul 30, 2025	12.56	12.74	12.58	12.58	12.58	-0.59%	4,812
Jul 29, 2025	12.70	12.82	12.65	12.66	12.66	-0.28%	1,799,182
Jul 28, 2025	13.17	13.05	11.23	12.69	12.69	-2.12%	661,325
Jul 25, 2025	12.58	13.22	12.58	12.97	12.97	5.54%	202,612
Jul 24, 2025	12.44	12.43	12.24	12.29	12.29	-0.08%	169,324
Jul 23, 2025	12.27	12.36	12.23	12.30	12.30	1.15%	430,740
Jul 22, 2025	12.20	12.23	12.11	12.16	12.16	0.25%	2,400,150
Jul 21, 2025	12.23	12.21	12.04	12.13	12.13	-0.29%	8,438
Jul 18, 2025	12.16	12.27	12.13	12.16	12.16	0.62%	73,651
Jul 17, 2025	12.15	12.14	12.06	12.09	12.09	0.29%	1,780,881
Jul 16, 2025	12.19	12.20	12.00	12.05	12.05	-1.19%	49,936
Jul 15, 2025	12.20	12.28	12.18	12.20	12.20	-0.53%	3,213,755
Jul 14, 2025	12.24	12.34	12.22	12.26	12.26	-0.20%	1,631,593
Jul 11, 2025	12.43	12.48	12.27	12.29	12.29	-1.01%	45,137
Jul 10, 2025	12.43	12.51	12.35	12.41	12.41	-0.48%	595,744