Skip to main content
Carrefour SA (CRRFY)
OTCMKTS · Delayed Price · Currency is USD
3.150
+0.010 (0.32%)
Apr 24, 2025, 3:58 PM EDT

Carrefour Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20253.163.233.133.153.150.32%220,808
Apr 23, 20253.153.163.113.143.14-110,741
Apr 22, 20253.103.163.103.143.142.95%163,032
Apr 21, 20253.063.073.003.053.051.16%166,782
Apr 17, 20253.013.043.003.023.02-0.50%98,551
Apr 16, 20253.013.043.003.033.030.66%151,969
Apr 15, 20252.993.022.983.013.01-1.63%790,778
Apr 14, 20253.003.082.993.063.062.00%1,577,029
Apr 11, 20252.983.042.963.003.001.35%701,211
Apr 10, 20252.912.972.832.962.962.42%440,498
Apr 9, 20252.812.942.802.892.892.48%421,176
Apr 8, 20252.852.872.782.822.82-1.74%388,769
Apr 7, 20252.812.892.802.872.87-514,985
Apr 4, 20252.942.942.872.872.87-3.37%187,564
Apr 3, 20252.983.022.952.972.973.13%210,050
Apr 2, 20252.892.892.852.882.881.05%239,818
Apr 1, 20252.852.862.822.852.85-0.35%219,995
Mar 31, 20252.852.862.822.862.86-217,804
Mar 28, 20252.832.872.832.862.861.42%292,913
Mar 27, 20252.812.822.792.822.822.17%957,469
Mar 26, 20252.752.782.732.762.76-0.72%155,279
Mar 25, 20252.752.792.752.782.780.72%1,059,047
Mar 24, 20252.782.782.742.762.76-2.82%541,343
Mar 21, 20252.862.862.812.842.84-0.70%272,426
Mar 20, 20252.842.862.842.862.860.35%181,890
Mar 19, 20252.842.852.822.852.850.71%157,594
Mar 18, 20252.832.832.812.832.830.35%835,157
Mar 17, 20252.812.832.802.822.82-0.70%504,551
Mar 14, 20252.792.862.742.842.843.27%2,265,143
Mar 13, 20252.762.782.732.752.75-1.08%4,922,324
Mar 12, 20252.792.862.772.782.78-1.07%3,353,365
Mar 11, 20252.832.842.782.812.81-1.06%844,032
Mar 10, 20252.812.872.812.842.841.07%874,122
Mar 7, 20252.772.832.762.812.811.81%456,827
Mar 6, 20252.752.792.752.762.761.85%687,382
Mar 5, 20252.712.732.692.712.711.69%338,346
Mar 4, 20252.612.682.602.672.672.50%415,138
Mar 3, 20252.602.622.562.602.600.39%385,073
Feb 28, 20252.622.632.592.592.59-0.38%400,707
Feb 27, 20252.632.632.602.602.60-1.14%371,872
Feb 26, 20252.612.672.612.632.63-1.87%352,963
Feb 25, 20252.672.702.662.682.681.52%1,419,203
Feb 24, 20252.642.702.622.642.643.94%2,215,186
Feb 21, 20252.592.592.532.542.54-0.78%4,434,603
Feb 20, 20252.562.582.542.562.56-4.48%695,238
Feb 19, 20252.812.842.682.682.68-4.96%500,626
Feb 18, 20252.832.852.812.822.82-1.74%453,163
Feb 14, 20252.862.882.852.872.871.06%397,383
Feb 13, 20252.822.852.812.842.842.16%453,727
Feb 12, 20252.782.822.782.782.780.36%1,267,248