Carrefour SA (CRRFY)
OTCMKTS · Delayed Price · Currency is USD
3.030
+0.050 (1.68%)
Sep 26, 2025, 3:26 PM EDT
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 2.02% | 171,955 |
| Sep 25, 2025 | 2.97 | 2.97 | 2.95 | 2.97 | 2.97 | - | 240,593 |
| Sep 24, 2025 | 2.96 | 2.99 | 2.93 | 2.97 | 2.97 | 1.37% | 225,419 |
| Sep 23, 2025 | 2.91 | 2.93 | 2.89 | 2.93 | 2.93 | 2.45% | 386,339 |
| Sep 22, 2025 | 2.87 | 2.87 | 2.85 | 2.86 | 2.86 | -1.72% | 220,055 |
| Sep 19, 2025 | 2.93 | 2.93 | 2.88 | 2.91 | 2.91 | - | 189,696 |
| Sep 18, 2025 | 2.91 | 2.93 | 2.88 | 2.91 | 2.91 | 1.04% | 207,489 |
| Sep 17, 2025 | 2.91 | 2.93 | 2.87 | 2.88 | 2.88 | -0.69% | 399,879 |
| Sep 16, 2025 | 2.89 | 2.91 | 2.88 | 2.90 | 2.90 | - | 128,997 |
| Sep 15, 2025 | 2.93 | 2.93 | 2.88 | 2.90 | 2.90 | -0.34% | 187,453 |
| Sep 12, 2025 | 2.90 | 2.92 | 2.88 | 2.91 | 2.91 | -0.68% | 138,712 |
| Sep 11, 2025 | 2.93 | 2.94 | 2.90 | 2.93 | 2.93 | 2.09% | 472,890 |
| Sep 10, 2025 | 2.88 | 2.90 | 2.87 | 2.87 | 2.87 | -1.71% | 115,352 |
| Sep 9, 2025 | 2.93 | 2.93 | 2.88 | 2.92 | 2.92 | - | 185,135 |
| Sep 8, 2025 | 2.92 | 2.93 | 2.89 | 2.92 | 2.92 | -0.34% | 93,208 |
| Sep 5, 2025 | 2.94 | 2.95 | 2.91 | 2.93 | 2.93 | - | 104,893 |
| Sep 4, 2025 | 2.92 | 2.95 | 2.91 | 2.93 | 2.93 | 1.03% | 203,279 |
| Sep 3, 2025 | 2.89 | 2.91 | 2.88 | 2.90 | 2.90 | 0.69% | 207,886 |
| Sep 2, 2025 | 2.88 | 2.89 | 2.85 | 2.88 | 2.88 | -2.37% | 177,138 |
| Aug 29, 2025 | 2.94 | 2.96 | 2.91 | 2.95 | 2.95 | - | 120,438 |
| Aug 28, 2025 | 2.95 | 2.95 | 2.91 | 2.95 | 2.95 | 0.68% | 111,240 |
| Aug 27, 2025 | 2.90 | 2.95 | 2.88 | 2.93 | 2.93 | -1.68% | 343,633 |
| Aug 26, 2025 | 3.00 | 3.01 | 2.97 | 2.98 | 2.98 | -1.81% | 178,802 |
| Aug 25, 2025 | 3.08 | 3.10 | 3.03 | 3.04 | 3.04 | -2.41% | 219,365 |
| Aug 22, 2025 | 3.09 | 3.12 | 3.06 | 3.11 | 3.11 | 0.65% | 107,940 |
| Aug 21, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.32% | 290,635 |
| Aug 20, 2025 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 1.31% | 130,824 |
| Aug 19, 2025 | 3.09 | 3.10 | 3.06 | 3.06 | 3.06 | 0.99% | 61,453 |
| Aug 18, 2025 | 3.03 | 3.04 | 3.00 | 3.03 | 3.03 | -0.33% | 143,154 |
| Aug 15, 2025 | 3.05 | 3.06 | 3.01 | 3.04 | 3.04 | 1.00% | 57,654 |
| Aug 14, 2025 | 3.02 | 3.03 | 2.98 | 3.01 | 3.01 | -0.33% | 133,053 |
| Aug 13, 2025 | 3.03 | 3.03 | 3.00 | 3.02 | 3.02 | -0.33% | 142,216 |
| Aug 12, 2025 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | 1.68% | 91,969 |
| Aug 11, 2025 | 3.00 | 3.01 | 2.98 | 2.98 | 2.98 | 0.27% | 114,370 |
| Aug 8, 2025 | 3.00 | 3.01 | 2.97 | 2.97 | 2.97 | 0.75% | 81,226 |
| Aug 7, 2025 | 2.96 | 2.96 | 2.93 | 2.95 | 2.95 | 0.34% | 145,872 |
| Aug 6, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | 1.38% | 70,751 |
| Aug 5, 2025 | 2.87 | 2.91 | 2.82 | 2.90 | 2.90 | 1.05% | 229,971 |
| Aug 4, 2025 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | -1.03% | 137,727 |
| Aug 1, 2025 | 2.93 | 2.93 | 2.87 | 2.90 | 2.90 | 0.69% | 94,127 |
| Jul 31, 2025 | 2.90 | 2.92 | 2.88 | 2.88 | 2.88 | -1.03% | 229,616 |
| Jul 30, 2025 | 2.95 | 2.99 | 2.89 | 2.91 | 2.91 | -1.69% | 152,978 |
| Jul 29, 2025 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | -0.60% | 105,500 |
| Jul 28, 2025 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | -3.00% | 121,575 |
| Jul 25, 2025 | 3.06 | 3.10 | 3.04 | 3.07 | 3.07 | 0.99% | 359,563 |
| Jul 24, 2025 | 2.92 | 3.14 | 2.90 | 3.04 | 3.04 | 3.05% | 366,117 |
| Jul 23, 2025 | 2.91 | 2.95 | 2.88 | 2.95 | 2.95 | 2.08% | 272,099 |
| Jul 22, 2025 | 2.88 | 2.91 | 2.88 | 2.89 | 2.89 | 0.35% | 166,282 |
| Jul 21, 2025 | 2.85 | 2.89 | 2.84 | 2.88 | 2.88 | 1.05% | 233,641 |
| Jul 18, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -0.35% | 246,457 |