Carrefour SA (CRERF)
OTCMKTS · Delayed Price · Currency is USD
15.41
+0.55 (3.67%)
Oct 14, 2025, 1:31 PM EDT
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | - |
| Oct 10, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | - |
| Oct 9, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | - |
| Oct 8, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | - |
| 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 3, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - | - |
| Oct 2, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - | 46 |
| Oct 1, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 3.42% | 230 |
| Sep 30, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - | - |
| Sep 29, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - | 1 |
| Sep 26, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - | 57 |
| Sep 25, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - | - |
| 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 18, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - | 148 |
| Sep 17, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - | 1,001 |
| 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 11, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - | - |
| Sep 10, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - | 1 |
| Sep 9, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - | - |
| Sep 8, 2025 | 14.50 | 14.63 | 14.43 | 14.63 | 14.63 | 0.79% | 6,560 |
| Sep 5, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | 47 |
| Sep 4, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Sep 3, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Sep 2, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Aug 29, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.10% | 297 |
| Aug 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 88 |
| 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 25, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | 50 |
| 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 20, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - | - |
| Aug 19, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.04% | 240 |
| Aug 18, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | 3 |
| Aug 15, 2025 | 14.87 | 15.08 | 14.87 | 15.08 | 15.08 | 1.32% | 57,318 |
| Aug 14, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - | - |
| Aug 13, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.52% | 608 |
| Aug 12, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - | 1 |
| 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 |