Carrefour SA (CRRFY)
OTCMKTS · Delayed Price · Currency is USD
2.835
-0.035 (-1.22%)
Jul 16, 2025, 10:41 AM EDT
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 2.83 | 2.85 | 2.83 | 2.84 | - | -1.22% | 4,112 |
| Jul 15, 2025 | 2.90 | 2.91 | 2.86 | 2.87 | 2.87 | -0.69% | 1,550,387 |
| Jul 14, 2025 | 2.90 | 2.92 | 2.89 | 2.89 | 2.89 | -1.03% | 245,473 |
| Jul 11, 2025 | 2.92 | 2.93 | 2.90 | 2.92 | 2.92 | -1.35% | 117,510 |
| Jul 10, 2025 | 2.94 | 2.98 | 2.91 | 2.96 | 2.96 | -0.64% | 237,791 |
| Jul 9, 2025 | 2.97 | 2.99 | 2.94 | 2.98 | 2.98 | 0.98% | 171,549 |
| Jul 8, 2025 | 2.89 | 2.95 | 2.87 | 2.95 | 2.95 | 0.34% | 180,984 |
| Jul 7, 2025 | 2.95 | 2.95 | 2.88 | 2.94 | 2.94 | -0.34% | 924,145 |
| Jul 3, 2025 | 2.95 | 2.97 | 2.86 | 2.95 | 2.95 | 1.03% | 75,296 |
| Jul 2, 2025 | 2.97 | 2.97 | 2.89 | 2.92 | 2.92 | - | 124,525 |
| Jul 1, 2025 | 2.80 | 2.95 | 2.80 | 2.92 | 2.92 | 2.46% | 253,213 |
| Jun 30, 2025 | 2.75 | 2.87 | 2.75 | 2.85 | 2.85 | 1.79% | 186,328 |
| Jun 27, 2025 | 2.73 | 2.87 | 2.73 | 2.80 | 2.80 | - | 294,164 |
| Jun 26, 2025 | 2.83 | 2.84 | 2.77 | 2.80 | 2.80 | -7.28% | 286,442 |
| Jun 25, 2025 | 3.05 | 3.06 | 2.97 | 3.02 | 3.02 | -0.82% | 121,355 |
| Jun 24, 2025 | 3.05 | 3.08 | 2.99 | 3.05 | 3.05 | 1.74% | 180,995 |
| Jun 23, 2025 | 2.98 | 3.03 | 2.96 | 2.99 | 2.99 | 0.10% | 191,645 |
| Jun 20, 2025 | 2.95 | 3.00 | 2.94 | 2.99 | 2.99 | -0.66% | 142,895 |
| Jun 18, 2025 | 3.01 | 3.03 | 2.96 | 3.01 | 3.01 | - | 136,866 |
| Jun 17, 2025 | 3.02 | 3.04 | 2.97 | 3.01 | 3.01 | 0.57% | 193,082 |
| Jun 16, 2025 | 3.00 | 3.04 | 2.99 | 2.99 | 2.99 | -0.23% | 242,770 |
| Jun 13, 2025 | 2.98 | 3.04 | 2.95 | 3.00 | 3.00 | 0.67% | 255,663 |
| Jun 12, 2025 | 2.94 | 3.01 | 2.93 | 2.98 | 2.98 | 3.47% | 187,410 |
| Jun 11, 2025 | 2.99 | 2.99 | 2.88 | 2.88 | 2.88 | -4.64% | 1,067,715 |
| Jun 10, 2025 | 3.04 | 3.04 | 2.99 | 3.02 | 3.02 | -0.33% | 158,060 |
| Jun 9, 2025 | 3.00 | 3.03 | 2.99 | 3.03 | 3.03 | 1.20% | 141,747 |
| Jun 6, 2025 | 3.02 | 3.02 | 2.95 | 2.99 | 2.99 | 0.64% | 158,070 |
| Jun 5, 2025 | 2.97 | 2.98 | 2.95 | 2.98 | 2.98 | -0.50% | 126,060 |
| Jun 4, 2025 | 2.97 | 3.05 | 2.97 | 2.99 | 2.99 | -2.06% | 183,756 |
| Jun 3, 2025 | 3.05 | 3.10 | 3.03 | 3.05 | 3.05 | 0.10% | 403,367 |
| Jun 2, 2025 | 2.97 | 3.08 | 2.97 | 3.05 | 3.05 | -7.58% | 139,726 |
| May 30, 2025 | 3.26 | 3.30 | 3.19 | 3.30 | 3.06 | 0.92% | 138,755 |
| May 29, 2025 | 3.28 | 3.32 | 3.24 | 3.27 | 3.03 | -2.39% | 112,331 |
| May 28, 2025 | 3.28 | 3.37 | 3.18 | 3.35 | 3.10 | 0.90% | 115,682 |
| May 27, 2025 | 3.33 | 3.35 | 3.30 | 3.32 | 3.08 | -0.90% | 115,600 |
| May 23, 2025 | 3.33 | 3.35 | 3.25 | 3.35 | 3.10 | -0.89% | 124,854 |
| May 22, 2025 | 3.36 | 3.39 | 3.32 | 3.38 | 3.13 | -0.29% | 263,760 |
| May 21, 2025 | 3.36 | 3.43 | 3.32 | 3.39 | 3.14 | 1.80% | 885,207 |
| May 20, 2025 | 3.26 | 3.35 | 3.26 | 3.33 | 3.09 | 3.67% | 340,088 |
| May 19, 2025 | 3.20 | 3.24 | 3.20 | 3.21 | 2.98 | 1.32% | 101,442 |
| May 16, 2025 | 3.17 | 3.18 | 3.15 | 3.17 | 2.94 | -0.63% | 107,600 |
| May 15, 2025 | 3.16 | 3.19 | 3.15 | 3.19 | 2.96 | 2.24% | 70,603 |
| May 14, 2025 | 3.13 | 3.19 | 3.07 | 3.12 | 2.89 | 0.97% | 102,737 |
| May 13, 2025 | 3.07 | 3.11 | 3.06 | 3.09 | 2.86 | -0.32% | 299,086 |
| May 12, 2025 | 3.11 | 3.12 | 3.08 | 3.10 | 2.87 | -0.96% | 331,184 |
| May 9, 2025 | 3.11 | 3.15 | 3.10 | 3.13 | 2.90 | 0.32% | 384,453 |
| May 8, 2025 | 3.12 | 3.14 | 3.10 | 3.12 | 2.89 | -0.64% | 189,531 |
| May 7, 2025 | 3.13 | 3.16 | 3.11 | 3.14 | 2.91 | - | 387,720 |
| May 6, 2025 | 3.12 | 3.15 | 3.11 | 3.14 | 2.91 | 0.96% | 57,607 |
| May 5, 2025 | 3.12 | 3.12 | 3.08 | 3.11 | 2.88 | 0.32% | 319,774 |