Carrefour SA (CRRFY)
OTCMKTS · Delayed Price · Currency is USD
3.670
+0.090 (2.51%)
At close: Feb 11, 2026
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.64 | 3.69 | 3.55 | 3.67 | 3.67 | 2.51% | 202,522 |
| Feb 10, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | -0.28% | 179,859 |
| Feb 9, 2026 | 3.56 | 3.60 | 3.55 | 3.59 | 3.59 | 1.13% | 427,945 |
| Feb 6, 2026 | 3.53 | 3.58 | 3.53 | 3.55 | 3.55 | - | 105,216 |
| Feb 5, 2026 | 3.54 | 3.57 | 3.51 | 3.55 | 3.55 | -0.28% | 933,611 |
| Feb 4, 2026 | 3.55 | 3.58 | 3.54 | 3.56 | 3.56 | 3.49% | 222,125 |
| Feb 3, 2026 | 3.40 | 3.45 | 3.40 | 3.44 | 3.44 | 0.58% | 107,720 |
| Feb 2, 2026 | 3.42 | 3.43 | 3.40 | 3.42 | 3.42 | 2.40% | 197,342 |
| Jan 30, 2026 | 3.33 | 3.36 | 3.33 | 3.34 | 3.34 | -1.47% | 180,381 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.37 | 3.39 | 3.39 | 0.59% | 180,051 |
| Jan 28, 2026 | 3.36 | 3.39 | 3.36 | 3.37 | 3.37 | -0.30% | 114,542 |
| Jan 27, 2026 | 3.37 | 3.38 | 3.33 | 3.38 | 3.38 | 0.90% | 214,890 |
| Jan 26, 2026 | 3.36 | 3.37 | 3.33 | 3.35 | 3.35 | 0.30% | 153,069 |
| Jan 23, 2026 | 3.29 | 3.35 | 3.26 | 3.34 | 3.34 | 1.21% | 275,260 |
| Jan 22, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | 1.23% | 111,048 |
| Jan 21, 2026 | 3.27 | 3.28 | 3.25 | 3.26 | 3.26 | - | 142,248 |
| Jan 20, 2026 | 3.28 | 3.29 | 3.20 | 3.26 | 3.26 | 0.62% | 242,621 |
| Jan 16, 2026 | 3.25 | 3.25 | 3.23 | 3.24 | 3.24 | -1.22% | 282,557 |
| Jan 15, 2026 | 3.25 | 3.29 | 3.25 | 3.28 | 3.28 | 1.23% | 111,056 |
| Jan 14, 2026 | 3.25 | 3.27 | 3.22 | 3.24 | 3.24 | -1.22% | 110,935 |
| Jan 13, 2026 | 3.27 | 3.29 | 3.24 | 3.28 | 3.28 | -2.67% | 188,757 |
| Jan 12, 2026 | 3.37 | 3.37 | 3.35 | 3.37 | 3.37 | 0.60% | 132,616 |
| Jan 9, 2026 | 3.36 | 3.37 | 3.35 | 3.35 | 3.35 | -1.18% | 115,294 |
| Jan 8, 2026 | 3.36 | 3.40 | 3.36 | 3.39 | 3.39 | - | 113,314 |
| Jan 7, 2026 | 3.35 | 3.40 | 3.34 | 3.39 | 3.39 | 1.19% | 132,725 |
| Jan 6, 2026 | 3.32 | 3.35 | 3.31 | 3.35 | 3.35 | -0.59% | 74,547 |
| Jan 5, 2026 | 3.34 | 3.39 | 3.32 | 3.37 | 3.37 | -1.17% | 191,332 |
| Jan 2, 2026 | 3.40 | 3.46 | 3.38 | 3.41 | 3.41 | 2.10% | 164,649 |
| Dec 31, 2025 | 3.36 | 3.37 | 3.34 | 3.34 | 3.34 | -0.30% | 77,572 |
| Dec 30, 2025 | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | -0.89% | 108,564 |
| Dec 29, 2025 | 3.37 | 3.39 | 3.34 | 3.38 | 3.38 | 1.50% | 323,596 |
| Dec 26, 2025 | 3.35 | 3.38 | 3.31 | 3.33 | 3.33 | - | 93,871 |
| Dec 24, 2025 | 3.44 | 3.44 | 3.33 | 3.33 | 3.33 | -0.30% | 100,642 |
| Dec 23, 2025 | 3.36 | 3.37 | 3.34 | 3.34 | 3.34 | -0.89% | 121,002 |
| Dec 22, 2025 | 3.34 | 3.39 | 3.34 | 3.37 | 3.37 | 0.30% | 260,900 |
| Dec 19, 2025 | 3.37 | 3.38 | 3.35 | 3.36 | 3.36 | - | 180,513 |
| Dec 18, 2025 | 3.35 | 3.39 | 3.33 | 3.36 | 3.36 | - | 104,917 |
| Dec 17, 2025 | 3.35 | 3.39 | 3.35 | 3.36 | 3.36 | -0.30% | 92,619 |
| Dec 16, 2025 | 3.38 | 3.39 | 3.36 | 3.37 | 3.37 | 0.60% | 217,689 |
| Dec 15, 2025 | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | 1.21% | 707,502 |
| Dec 12, 2025 | 3.33 | 3.34 | 3.30 | 3.31 | 3.31 | - | 188,105 |
| Dec 11, 2025 | 3.28 | 3.33 | 3.28 | 3.31 | 3.31 | 4.09% | 228,492 |
| Dec 10, 2025 | 3.16 | 3.18 | 3.13 | 3.18 | 3.18 | 1.60% | 182,320 |
| Dec 9, 2025 | 3.14 | 3.14 | 3.05 | 3.13 | 3.13 | 0.32% | 148,604 |
| Dec 8, 2025 | 3.13 | 3.16 | 3.09 | 3.12 | 3.12 | -0.64% | 139,486 |
| Dec 5, 2025 | 3.14 | 3.15 | 3.07 | 3.14 | 3.14 | 0.32% | 142,658 |
| Dec 4, 2025 | 3.15 | 3.15 | 3.06 | 3.13 | 3.13 | -0.63% | 101,265 |
| Dec 3, 2025 | 3.16 | 3.17 | 3.13 | 3.15 | 3.15 | 0.64% | 198,476 |
| Dec 2, 2025 | 3.15 | 3.16 | 3.12 | 3.13 | 3.13 | 0.64% | 134,894 |
| Dec 1, 2025 | 3.13 | 3.14 | 3.07 | 3.11 | 3.11 | 1.30% | 143,560 |