Carrefour SA (CRERF)
OTCMKTS
· Delayed Price · Currency is USD
16.04
+1.04 (6.93%)
Apr 24, 2025, 4:00 PM EDT
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - | 328 |
| Apr 22, 2025 | 15.47 | 16.04 | 15.47 | 16.04 | 16.04 | 3.45% | 495 |
| Apr 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.23% | 525 |
| Apr 17, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.93% | 2,832 |
| Apr 16, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - | - |
| Apr 15, 2025 | 15.30 | 15.30 | 14.73 | 14.73 | 14.73 | -3.79% | 1,370 |
| Apr 14, 2025 | 14.45 | 15.31 | 14.45 | 15.31 | 15.31 | 2.07% | 1,338 |
| Apr 11, 2025 | 14.84 | 15.00 | 14.84 | 15.00 | 15.00 | 3.63% | 4,432 |
| Apr 10, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 3.91% | 331 |
| Apr 9, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| Apr 8, 2025 | 14.05 | 14.05 | 13.93 | 13.93 | 13.93 | -3.93% | 2,610 |
| Apr 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.35% | 379 |
| Apr 4, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 5.45% | 177 |
| Apr 3, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - | - |
| Apr 2, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - | - |
| Apr 1, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - | 25 |
| Mar 31, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - | - |
| Mar 28, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - | 73 |
| Mar 27, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 2.69% | 359 |
| Mar 26, 2025 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | -2.51% | 909 |
| Mar 25, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.48% | 421 |
| Mar 24, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.04% | 418 |
| Mar 21, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - | - |
| Mar 20, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - | - |
| Mar 19, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - | 4 |
| Mar 18, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - | - |
| Mar 17, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 3.93% | 4,145 |
| Mar 14, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | 110,004 |
| Mar 13, 2025 | 13.62 | 13.62 | 13.46 | 13.62 | 13.62 | -3.06% | 751 |
| Mar 12, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -3.10% | 14,182 |
| Mar 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.02% | 264 |
| Mar 7, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 62 |
| Mar 6, 2025 | 13.67 | 14.65 | 13.67 | 14.65 | 14.65 | 10.23% | 278 |
| Mar 5, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - | - |
| Mar 4, 2025 | 13.28 | 13.29 | 13.28 | 13.29 | 13.29 | -0.49% | 5,226 |
| Mar 3, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | 31 |
| Feb 28, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -2.16% | 100 |
| Feb 27, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.59% | 3,964 |
| Feb 26, 2025 | 13.60 | 13.60 | 13.57 | 13.57 | 13.57 | -1.67% | 19,779 |
| Feb 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 4.97% | 100 |
| Feb 24, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Feb 21, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 4.51% | 110 |
| Feb 20, 2025 | 13.04 | 13.04 | 12.58 | 12.58 | 12.58 | -8.44% | 2,204 |
| Feb 19, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -6.02% | 3,200 |
| Feb 18, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 10 |
| Feb 14, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.18% | 3,752 |
| Feb 13, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.34% | 1,303 |
| Feb 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 36 |
| Feb 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 14,806 |