Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.29	13.58	13.34	13.49	13.49	0.56%	9,634
Dec 4, 2025	13.55	13.56	13.41	13.41	13.41	-1.03%	166,849
Dec 3, 2025	13.60	13.62	13.49	13.55	13.55	0.26%	64,164
Dec 2, 2025	13.54	13.64	13.52	13.52	13.52	1.54%	10,475
Dec 1, 2025	13.27	13.51	13.31	13.31	13.31	0.34%	1,359,776
Nov 28, 2025	13.26	13.29	13.19	13.27	13.27	0.19%	5,762
Nov 27, 2025	13.20	13.25	13.18	13.24	13.24	0.90%	913,144
Nov 26, 2025	13.01	13.19	12.99	13.12	13.12	0.63%	5,289,676
Nov 25, 2025	12.92	13.10	12.91	13.04	13.04	1.28%	5,835,901
Nov 24, 2025	12.90	12.93	12.80	12.88	12.88	1.46%	41,083
Nov 21, 2025	12.68	12.99	12.62	12.69	12.69	-1.09%	6,730,105
Nov 20, 2025	12.96	12.96	12.78	12.83	12.83	-1.04%	759,804
Nov 19, 2025	12.97	13.02	12.89	12.97	12.97	-0.04%	8,012,505
Nov 18, 2025	13.05	13.14	12.93	12.97	12.97	-2.11%	2,229,503
Nov 17, 2025	13.29	13.31	13.15	13.25	13.25	-0.04%	2,795,066
Nov 14, 2025	13.53	13.56	13.22	13.26	13.26	-1.96%	1,048,128
Nov 13, 2025	13.48	13.54	13.39	13.52	13.52	1.96%	47,705
Nov 12, 2025	13.25	13.27	13.13	13.26	13.26	0.13%	6,379,477
Nov 11, 2025	13.18	13.28	13.16	13.24	13.24	0.71%	7,032,450
Nov 10, 2025	13.06	13.17	13.04	13.15	13.15	0.74%	3,273,407
Nov 7, 2025	13.10	13.10	12.90	13.05	13.05	0.33%	44,772,070
Nov 6, 2025	12.92	13.03	12.89	13.01	13.01	1.25%	268,047
Nov 5, 2025	12.64	12.87	12.68	12.85	12.85	1.22%	3,655,102
Nov 4, 2025	12.82	12.85	12.64	12.70	12.70	-1.44%	19,933
Nov 3, 2025	13.00	13.02	12.86	12.88	12.88	-1.59%	203,959
Oct 31, 2025	13.10	13.15	13.05	13.09	13.09	0.29%	4,068
Oct 30, 2025	13.07	13.14	12.99	13.05	13.05	0.04%	101,478
Oct 29, 2025	13.08	13.14	13.03	13.05	13.05	-	7,793
Oct 28, 2025	12.95	13.06	12.91	13.05	13.05	0.73%	4,036,533
Oct 27, 2025	13.09	13.10	12.91	12.95	12.95	-0.23%	4,395
Oct 24, 2025	12.96	13.00	12.86	12.98	12.98	0.15%	1,333,709
Oct 23, 2025	13.00	13.12	12.74	12.96	12.96	-3.50%	354,759
Oct 22, 2025	13.40	13.48	13.37	13.43	13.43	0.19%	13,586
Oct 21, 2025	13.44	13.45	13.35	13.41	13.41	0.26%	2,750,364
Oct 20, 2025	13.42	13.43	13.28	13.37	13.37	1.21%	11,756
Oct 17, 2025	13.28	13.37	13.19	13.21	13.21	-1.01%	3,956,216
Oct 16, 2025	13.12	13.36	13.14	13.35	13.35	1.10%	141,836
Oct 15, 2025	13.17	13.26	13.12	13.20	13.20	0.87%	8,988
Oct 14, 2025	12.92	13.09	12.94	13.09	13.09	0.62%	4,037,531
Oct 13, 2025	13.00	13.08	12.96	13.01	13.01	0.54%	285,277
Oct 10, 2025	12.99	13.15	12.94	12.94	12.94	0.23%	2,431,731
Oct 9, 2025	12.84	13.02	12.81	12.91	12.91	0.43%	12,285,200
Oct 8, 2025	12.78	12.99	12.82	12.85	12.85	0.39%	1,253,552
Oct 7, 2025	12.91	12.95	12.70	12.80	12.80	-0.78%	77,757
Oct 6, 2025	13.16	13.14	12.61	12.90	12.90	-1.56%	17,520
Oct 3, 2025	13.05	13.16	13.04	13.10	13.10	0.41%	121,416
Oct 2, 2025	12.77	13.06	12.80	13.05	13.05	1.64%	6,181,379
Oct 1, 2025	12.85	12.92	12.82	12.84	12.84	-0.43%	29,133
Sep 30, 2025	12.81	12.90	12.75	12.90	12.90	0.74%	2,454,355
Sep 29, 2025	12.75	12.82	12.69	12.80	12.80	0.47%	5,356,675