Carrefour SA (CRERF)
OTCMKTS · Delayed Price · Currency is USD
18.79
+1.64 (9.56%)
Mar 6, 2026, 4:00 PM EST
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17.30 | 17.30 | 17.15 | 17.15 | 17.15 | -1.15% | 1,554 |
| Mar 4, 2026 | 17.39 | 17.39 | 17.35 | 17.35 | 17.35 | 0.22% | 2,502 |
| Mar 3, 2026 | 17.77 | 17.77 | 17.31 | 17.31 | 17.31 | -7.87% | 866 |
| Feb 27, 2026 | 19.32 | 19.78 | 18.59 | 18.79 | 18.79 | -0.89% | 51,575 |
| Feb 26, 2026 | 18.80 | 18.96 | 18.80 | 18.96 | 18.96 | 0.84% | 14,562 |
| Feb 25, 2026 | 19.05 | 19.05 | 18.30 | 18.80 | 18.80 | 3.62% | 21,845 |
| Feb 19, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 2.10% | 1,500 |
| Feb 10, 2026 | 17.14 | 17.77 | 17.14 | 17.77 | 17.77 | 5.15% | 2,492 |
| Feb 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.59% | 195 |
| Feb 6, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.11% | 129 |
| Feb 5, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 2.69% | 833 |
| Feb 4, 2026 | 16.90 | 17.05 | 16.90 | 17.05 | 17.05 | 3.88% | 3,554 |
| Jan 30, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.52% | 3,880 |
| Jan 29, 2026 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | 1.23% | 949 |
| Jan 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.96% | 496 |
| Jan 20, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 2.61% | 1,052 |
| Jan 14, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -3.81% | 174 |
| Jan 8, 2026 | 16.71 | 16.71 | 16.68 | 16.68 | 16.68 | 0.63% | 468 |
| Jan 6, 2026 | 16.51 | 16.57 | 16.51 | 16.57 | 16.57 | -2.29% | 1,384 |
| Jan 2, 2026 | 17.00 | 17.00 | 16.96 | 16.96 | 16.96 | 1.68% | 1,397 |
| Dec 30, 2025 | 16.87 | 16.87 | 16.68 | 16.68 | 16.68 | -7.64% | 3,984 |
| Dec 26, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 12.17% | 923 |
| Dec 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.87% | 742 |
| Dec 23, 2025 | 16.19 | 16.58 | 16.19 | 16.58 | 16.58 | -0.41% | 1,140 |
| Dec 22, 2025 | 17.39 | 17.39 | 16.64 | 16.64 | 16.64 | -2.04% | 931 |
| Dec 17, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 2.29% | 3,351 |
| Dec 16, 2025 | 16.87 | 16.87 | 16.39 | 16.61 | 16.61 | 5.66% | 3,316 |
| Dec 10, 2025 | 15.70 | 15.72 | 15.70 | 15.72 | 15.72 | 0.16% | 1,280 |
| Dec 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.22% | 420 |
| Dec 2, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.25% | 397 |
| Dec 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 5.36% | 400 |
| Nov 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.56% | 1,666 |
| Nov 24, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -4.90% | 475 |
| Nov 18, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.41% | 7,703 |
| Nov 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.12% | 165 |
| Nov 7, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -4.04% | 289 |
| Nov 5, 2025 | 14.20 | 15.36 | 14.20 | 15.36 | 15.36 | -0.84% | 354 |
| Oct 22, 2025 | 15.60 | 15.60 | 15.49 | 15.49 | 15.49 | 2.90% | 286 |
| Oct 14, 2025 | 15.41 | 15.41 | 15.05 | 15.05 | 15.05 | 1.26% | 539 |
| Oct 7, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -3.47% | 571 |
| Oct 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.92% | 333 |
| Oct 1, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 3.42% | 230 |
| Sep 24, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 2.10% | 148 |
| Sep 23, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.56% | 1,403 |
| Sep 22, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.66% | 137 |
| Sep 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.63% | 279 |
| Sep 16, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 2.74% | 174 |
| Sep 15, 2025 | 14.35 | 14.35 | 13.85 | 13.85 | 13.85 | -5.14% | 47,933 |
| Sep 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.21% | 7,771 |