Carrefour SA (CRERF)
OTCMKTS · Delayed Price · Currency is USD
18.32
0.00 (0.00%)
At close: Jun 1, 2026
CRERF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.36% | 705 |
| May 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 18.57 | -1.98% | 1,072 |
| May 21, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 18.95 | -0.01% | 21,033 |
| May 15, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 18.95 | - | 532 |
| May 11, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 18.95 | -0.01% | 399 |
| May 6, 2026 | 20.03 | 20.10 | 19.42 | 20.10 | 18.95 | 3.14% | 1,104 |
| May 5, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 18.37 | -0.05% | 5,105 |
| May 4, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 18.38 | -5.89% | 2,756 |
| May 1, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 19.53 | 9.43% | 439 |
| Apr 28, 2026 | 19.25 | 19.94 | 18.93 | 18.93 | 17.85 | -2.40% | 2,024 |
| Apr 16, 2026 | 19.83 | 19.83 | 19.10 | 19.40 | 18.29 | 2.65% | 1,145 |
| Apr 15, 2026 | 19.29 | 19.29 | 18.90 | 18.90 | 17.82 | 2.72% | 669 |
| Apr 1, 2026 | 17.75 | 18.40 | 17.75 | 18.40 | 17.34 | -1.13% | 240,202 |
| Mar 30, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 17.54 | 4.99% | 508 |
| Mar 23, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 16.71 | 0.42% | 15,514 |
| Mar 20, 2026 | 17.19 | 18.49 | 17.19 | 17.65 | 16.64 | 1.44% | 822 |
| Mar 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.40 | -0.23% | 1,145 |
| Mar 11, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 16.44 | 1.69% | 132 |
| Mar 5, 2026 | 17.30 | 17.30 | 17.15 | 17.15 | 16.17 | -1.15% | 1,554 |
| Mar 4, 2026 | 17.39 | 17.39 | 17.35 | 17.35 | 16.36 | 0.22% | 2,502 |
| Mar 3, 2026 | 17.77 | 17.77 | 17.31 | 17.31 | 16.32 | -7.87% | 866 |
| Feb 27, 2026 | 19.32 | 19.78 | 18.59 | 18.79 | 17.71 | -0.89% | 51,575 |
| Feb 26, 2026 | 18.80 | 18.96 | 18.80 | 18.96 | 17.87 | 0.84% | 14,562 |
| Feb 25, 2026 | 19.05 | 19.05 | 18.30 | 18.80 | 17.72 | 3.62% | 21,845 |
| Feb 19, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 17.10 | 2.10% | 1,500 |
| Feb 10, 2026 | 17.14 | 17.77 | 17.14 | 17.77 | 16.75 | 5.15% | 2,492 |
| Feb 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 15.93 | -3.59% | 195 |
| Feb 6, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 16.52 | 0.11% | 129 |
| Feb 5, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 16.51 | 2.69% | 833 |
| Feb 4, 2026 | 16.90 | 17.05 | 16.90 | 17.05 | 16.07 | 3.88% | 3,554 |
| Jan 30, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 15.47 | -0.52% | 3,880 |
| Jan 29, 2026 | 16.65 | 16.65 | 16.50 | 16.50 | 15.55 | 1.23% | 949 |
| Jan 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.37 | -0.96% | 496 |
| Jan 20, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 15.51 | 2.60% | 1,052 |
| Jan 14, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 15.12 | -3.81% | 174 |
| Jan 8, 2026 | 16.71 | 16.71 | 16.68 | 16.68 | 15.72 | 0.63% | 468 |
| Jan 6, 2026 | 16.51 | 16.57 | 16.51 | 16.57 | 15.62 | -2.29% | 1,384 |
| Jan 2, 2026 | 17.00 | 17.00 | 16.96 | 16.96 | 15.99 | 1.68% | 1,397 |
| Dec 30, 2025 | 16.87 | 16.87 | 16.68 | 16.68 | 15.72 | -7.64% | 3,984 |
| Dec 26, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.02 | 12.17% | 923 |
| Dec 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.18 | -2.87% | 742 |
| Dec 23, 2025 | 16.19 | 16.58 | 16.19 | 16.58 | 15.62 | -0.41% | 1,140 |
| Dec 22, 2025 | 17.39 | 17.39 | 16.64 | 16.64 | 15.69 | -2.04% | 931 |
| Dec 17, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.02 | 2.29% | 3,351 |
| Dec 16, 2025 | 16.87 | 16.87 | 16.39 | 16.61 | 15.66 | 5.66% | 3,316 |
| Dec 10, 2025 | 15.70 | 15.72 | 15.70 | 15.72 | 14.82 | 0.16% | 1,280 |
| Dec 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 14.79 | 0.22% | 420 |
| Dec 2, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 14.76 | -0.25% | 397 |