Carrefour SA (CRERF)
OTCMKTS · Delayed Price · Currency is USD
15.70
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 14.50 | 14.63 | 14.43 | 14.63 | 14.63 | 0.79% | 6,560 |
| Aug 29, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.10% | 297 |
| Aug 27, 2025 | 14.01 | 14.50 | 14.01 | 14.50 | 14.50 | -1.63% | 2,071 |
| Aug 26, 2025 | 14.90 | 14.90 | 14.74 | 14.74 | 14.74 | -3.75% | 642 |
| Aug 22, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.43% | 531 |
| Aug 21, 2025 | 15.50 | 15.50 | 14.85 | 15.25 | 15.25 | 2.21% | 2,051 |
| Aug 19, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.04% | 240 |
| Aug 15, 2025 | 14.87 | 15.08 | 14.87 | 15.08 | 15.08 | 1.32% | 57,318 |
| Aug 13, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.52% | 608 |
| Aug 11, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 2.79% | 610 |
| Aug 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.05% | 3,837 |
| Aug 7, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -2.15% | 284 |
| Aug 6, 2025 | 14.45 | 14.72 | 14.45 | 14.72 | 14.72 | 4.41% | 486 |
| Aug 5, 2025 | 14.25 | 14.25 | 14.10 | 14.10 | 14.10 | 3.68% | 5,890 |
| Aug 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -5.23% | 302 |
| Jul 31, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -3.72% | 145 |
| Jul 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.43% | 272 |
| Jul 28, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.34% | 175 |
| Jul 24, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 2.83% | 100 |
| Jul 23, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.14% | 578 |
| Jul 21, 2025 | 13.80 | 14.50 | 13.80 | 14.50 | 14.50 | 0.94% | 1,743 |
| Jul 18, 2025 | 14.74 | 14.74 | 14.37 | 14.37 | 14.37 | -2.81% | 492 |
| Jul 14, 2025 | 14.62 | 14.78 | 14.62 | 14.78 | 14.78 | 3.84% | 1,964 |
| Jul 11, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -2.57% | 133 |
| Jul 9, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.02% | 276 |
| Jul 8, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.07% | 5,804 |
| Jul 1, 2025 | 14.71 | 14.75 | 14.71 | 14.75 | 14.75 | 5.81% | 315 |
| Jun 27, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.59% | 56,971 |
| Jun 26, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -4.04% | 9,051 |