Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	13.39	13.48	13.37	13.46	13.46	0.40%	13,567
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
Sep 26, 2025	12.59	12.79	12.58	12.74	12.74	1.43%	757,187
Sep 25, 2025	12.50	12.59	12.49	12.56	12.56	2.91%	2,920,206
Sep 24, 2025	12.24	12.57	12.20	12.21	12.21	-0.20%	15,899,610
Sep 23, 2025	12.06	12.23	12.00	12.23	12.23	2.34%	5,123,797
Sep 22, 2025	12.23	12.19	11.95	11.95	11.95	-1.81%	3,757,006
Sep 19, 2025	12.12	12.31	12.13	12.17	12.17	-0.05%	1,493,044
Sep 18, 2025	12.20	12.27	12.02	12.18	12.18	0.34%	26,746
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