Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	14.43	14.94	14.38	14.85	14.85	3.74%	3,056,556
Feb 3, 2026	14.30	14.40	14.21	14.31	14.31	0.70%	29,967
Feb 2, 2026	14.05	14.27	13.98	14.21	14.21	2.67%	21,407
Jan 30, 2026	13.60	13.85	13.57	13.84	13.84	-1.14%	621,019
Jan 29, 2026	14.06	14.02	13.90	14.00	14.00	0.61%	169,114
Jan 28, 2026	13.85	14.01	13.79	13.92	13.92	0.65%	756,524
Jan 27, 2026	13.90	13.95	13.71	13.83	13.83	-0.72%	599,478
Jan 26, 2026	13.95	14.00	13.88	13.93	13.93	0.76%	636,762
Jan 23, 2026	13.70	13.86	13.70	13.82	13.82	0.04%	186,917
Jan 22, 2026	13.72	13.90	13.77	13.82	13.82	0.77%	478,990
Jan 21, 2026	13.60	13.78	13.62	13.71	13.71	-0.18%	241,080
Jan 20, 2026	13.90	13.98	13.73	13.74	13.74	-1.12%	259,090
Jan 19, 2026	13.72	13.91	13.75	13.89	13.89	1.02%	2,965,569
Jan 16, 2026	13.96	13.98	13.75	13.75	13.75	-1.33%	11,123
Jan 15, 2026	13.91	13.96	13.85	13.94	13.94	0.76%	1,129,663
Jan 14, 2026	13.84	13.89	13.79	13.83	13.83	-0.61%	673,964
Jan 13, 2026	14.14	14.28	13.75	13.92	13.92	-2.35%	348,577
Jan 12, 2026	14.28	14.32	14.21	14.25	14.25	0.07%	431,808
Jan 9, 2026	14.47	14.48	14.01	14.24	14.24	-0.87%	697,373
Jan 8, 2026	14.23	14.47	14.20	14.37	14.37	0.81%	432,854
Jan 7, 2026	14.17	14.33	14.07	14.25	14.25	0.71%	1,605,118
Jan 6, 2026	14.24	14.41	14.04	14.15	14.15	-0.42%	1,243,327
Jan 5, 2026	14.48	14.46	14.09	14.21	14.21	-1.52%	71,297
Jan 2, 2026	14.23	14.44	14.10	14.43	14.43	1.44%	1,842
Dec 31, 2025	14.20	14.28	14.18	14.23	14.23	-0.14%	1,052
Dec 30, 2025	14.17	14.27	14.14	14.25	14.25	0.42%	7,010
Dec 29, 2025	14.12	14.24	14.12	14.19	14.19	0.11%	7,475
Dec 24, 2025	14.16	14.21	14.11	14.17	14.17	0.11%	1,621
Dec 23, 2025	14.28	14.33	14.16	14.16	14.16	-0.88%	481,093
Dec 22, 2025	14.31	14.33	14.14	14.28	14.28	-0.59%	1,211,041
Dec 19, 2025	14.14	14.39	14.27	14.37	14.37	-0.24%	299,502
Dec 18, 2025	14.42	14.42	14.22	14.40	14.40	0.03%	5,916,301
Dec 17, 2025	14.29	14.40	14.19	14.40	14.40	0.31%	790,428
Dec 16, 2025	14.15	14.45	14.27	14.35	14.35	-	679,664
Dec 15, 2025	14.19	14.42	14.16	14.35	14.35	1.27%	3,125,486
Dec 12, 2025	14.20	14.36	14.12	14.17	14.17	0.14%	199,501
Dec 11, 2025	13.55	14.18	13.56	14.15	14.15	4.35%	274,960
Dec 10, 2025	13.47	13.64	13.48	13.56	13.56	0.78%	43,051
Dec 9, 2025	13.48	13.51	13.40	13.46	13.46	-0.15%	8,534
Dec 8, 2025	13.54	13.52	13.44	13.48	13.48	-0.07%	4,047,910
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%	10,476
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