Carrefour SA (CRERF)
OTCMKTS
· Delayed Price · Currency is USD
14.50
0.00 (0.00%)
Mar 10, 2025, 4:00 PM EST
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.28% | 100 |
| Feb 7, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 3.55% | 4,893 |
| Feb 6, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | - |
| Feb 5, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.56% | 165 |
| Feb 4, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - | 5 |
| Feb 3, 2025 | 14.08 | 14.41 | 14.08 | 14.41 | 14.41 | 1.48% | 1,119 |
| Jan 31, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.14% | 616 |
| Jan 30, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.89% | 300 |
| Jan 29, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | 4,001 |
| Jan 28, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.65% | 5,731 |
| Jan 27, 2025 | 14.62 | 14.64 | 13.87 | 13.87 | 13.87 | -2.26% | 19,701 |
| Jan 24, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | - |
| Jan 23, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | 21,200 |
| Jan 22, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | 534 |
| Jan 21, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.18% | 1,245 |
| Jan 17, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -3.81% | 6,279 |
| Jan 16, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.21% | 30,278 |
| Jan 15, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 29 |
| Jan 14, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 2.86% | 8,100 |
| Jan 13, 2025 | 14.34 | 14.34 | 14.15 | 14.15 | 14.15 | 0.32% | 551 |
| Jan 10, 2025 | 14.09 | 14.10 | 14.09 | 14.10 | 14.10 | -4.41% | 25,847 |
| Jan 8, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 139 |
| Jan 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.79% | 140 |
| Jan 6, 2025 | 14.68 | 14.68 | 14.31 | 14.35 | 14.35 | 1.13% | 3,614 |
| Jan 3, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | - |
| Jan 2, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.32% | 15,576 |
| Dec 31, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 25 |
| Dec 30, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.43% | 1,887 |
| Dec 27, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.04% | 1,129 |
| Dec 26, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 3.44% | 7,096 |