Carrefour SA (CRERF)
OTCMKTS · Delayed Price · Currency is USD
14.52
+0.02 (0.10%)
Aug 29, 2025, 1:21 PM EDT
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 50 |
| Jul 31, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -3.72% | 145 |
| Jul 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 60 |
| Jul 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.43% | 272 |
| Jul 28, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.34% | 175 |
| Jul 25, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - | 1 |
| Jul 24, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 2.83% | 100 |
| Jul 23, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.14% | 578 |
| Jul 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 21, 2025 | 13.80 | 14.50 | 13.80 | 14.50 | 14.50 | 0.94% | 1,743 |
| Jul 18, 2025 | 14.74 | 14.74 | 14.37 | 14.37 | 14.37 | -2.81% | 492 |
| Jul 17, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | - |
| Jul 16, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | 60 |
| Jul 15, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | 20 |
| Jul 14, 2025 | 14.62 | 14.78 | 14.62 | 14.78 | 14.78 | 3.84% | 1,964 |
| 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 | - | - |