Carrefour SA (CRERF)
OTCMKTS
· Delayed Price · Currency is USD
14.78
+0.55 (3.87%)
Jul 14, 2025, 4:00 PM EDT
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | - | 2.71% | 1,810 |
| Jul 11, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -2.57% | 133 |
| Jul 10, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - | - |
| 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 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 118 |
| Jul 3, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Jul 2, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Jul 1, 2025 | 14.71 | 14.75 | 14.71 | 14.75 | 14.75 | 5.81% | 315 |
| Jun 30, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - | 18 |
| 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 |
| Jun 25, 2025 | 14.75 | 14.75 | 14.30 | 14.30 | 14.30 | -5.83% | 689 |
| Jun 24, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 2.74% | 584 |
| Jun 23, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | - |
| Jun 20, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | 1 |
| Jun 18, 2025 | 15.11 | 15.11 | 14.78 | 14.78 | 14.78 | -1.79% | 944 |
| Jun 17, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 84 |
| Jun 16, 2025 | 14.99 | 15.05 | 14.99 | 15.05 | 15.05 | 0.33% | 1,209 |
| Jun 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 12, 2025 | 14.66 | 15.00 | 14.66 | 15.00 | 15.00 | 3.01% | 1,992 |
| Jun 11, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.74% | 271 |
| Jun 10, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | 2,362 |
| Jun 9, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.10% | 1,902,842 |
| Jun 6, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.37% | 4,414 |
| Jun 5, 2025 | 14.70 | 14.86 | 14.39 | 14.86 | 14.86 | -1.54% | 3,323 |
| Jun 4, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - | - |
| Jun 3, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - | 30 |
| Jun 2, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.70% | 425 |
| May 30, 2025 | 16.61 | 16.61 | 14.84 | 14.84 | 14.59 | -12.96% | 624 |
| May 29, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.76 | - | - |
| May 28, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.76 | - | 5 |
| May 27, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.76 | - | - |
| May 23, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.76 | - | 27 |
| May 22, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.76 | 5.31% | 120 |
| May 21, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 15.91 | - | 1,082 |
| May 20, 2025 | 15.99 | 16.19 | 15.99 | 16.19 | 15.91 | 1.95% | 402 |
| May 19, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.61 | - | - |
| May 16, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.61 | - | - |
| May 15, 2025 | 15.91 | 15.91 | 15.88 | 15.88 | 15.61 | 5.51% | 226 |
| May 14, 2025 | 16.05 | 16.05 | 15.05 | 15.05 | 14.79 | -1.83% | 328 |
| May 13, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.07 | - | - |
| May 12, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.07 | 0.49% | 5,698 |
| May 9, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.00 | -1.07% | 113 |
| May 8, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.16 | - | - |
| May 7, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.16 | - | 87 |
| May 6, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.16 | - | 96 |
| May 5, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.16 | 3.77% | 630 |
| May 2, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.61 | - | - |
| May 1, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.61 | -6.19% | 100 |