Carrefour SA (CRERF)
OTCMKTS
· Delayed Price · Currency is USD
14.78
-0.27 (-1.79%)
Jun 18, 2025, 3:19 PM EDT
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.57 | - | - |
| Apr 29, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.57 | 0.25% | 178 |
| Apr 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.53 | -1.47% | 120 |
| Apr 25, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.76 | - | 28 |
| Apr 24, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.76 | - | - |
| Apr 23, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.76 | - | 328 |
| Apr 22, 2025 | 15.47 | 16.04 | 15.47 | 16.04 | 15.76 | 3.45% | 495 |
| Apr 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.24 | 3.23% | 525 |
| Apr 17, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.76 | 1.93% | 2,832 |
| Apr 16, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.48 | - | - |
| Apr 15, 2025 | 15.30 | 15.30 | 14.73 | 14.73 | 14.48 | -3.79% | 1,370 |
| Apr 14, 2025 | 14.45 | 15.31 | 14.45 | 15.31 | 15.05 | 2.07% | 1,338 |
| Apr 11, 2025 | 14.84 | 15.00 | 14.84 | 15.00 | 14.75 | 3.63% | 4,432 |
| Apr 10, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.23 | 3.91% | 331 |
| Apr 9, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.69 | - | - |
| Apr 8, 2025 | 14.05 | 14.05 | 13.93 | 13.93 | 13.69 | -3.93% | 2,610 |