Carrefour SA (CRRFY)
OTCMKTS
· Delayed Price · Currency is USD
3.300
+0.030 (0.92%)
May 30, 2025, 2:18 PM EDT
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 3.28 | 3.32 | 3.24 | 3.27 | 3.27 | -2.39% | 112,331 |
| May 28, 2025 | 3.28 | 3.37 | 3.18 | 3.35 | 3.35 | 0.90% | 115,682 |
| May 27, 2025 | 3.33 | 3.35 | 3.30 | 3.32 | 3.32 | -0.90% | 115,600 |
| May 23, 2025 | 3.33 | 3.35 | 3.25 | 3.35 | 3.35 | -0.89% | 124,854 |
| May 22, 2025 | 3.36 | 3.39 | 3.32 | 3.38 | 3.38 | -0.29% | 263,760 |
| May 21, 2025 | 3.36 | 3.43 | 3.32 | 3.39 | 3.39 | 1.80% | 885,207 |
| May 20, 2025 | 3.26 | 3.35 | 3.26 | 3.33 | 3.33 | 3.67% | 340,088 |
| May 19, 2025 | 3.20 | 3.24 | 3.20 | 3.21 | 3.21 | 1.32% | 101,442 |
| May 16, 2025 | 3.17 | 3.18 | 3.15 | 3.17 | 3.17 | -0.63% | 107,600 |
| May 15, 2025 | 3.16 | 3.19 | 3.15 | 3.19 | 3.19 | 2.24% | 70,603 |
| May 14, 2025 | 3.13 | 3.19 | 3.07 | 3.12 | 3.12 | 0.97% | 102,737 |
| May 13, 2025 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | -0.32% | 299,086 |
| May 12, 2025 | 3.11 | 3.12 | 3.08 | 3.10 | 3.10 | -0.96% | 331,184 |
| May 9, 2025 | 3.11 | 3.15 | 3.10 | 3.13 | 3.13 | 0.32% | 384,453 |
| May 8, 2025 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | -0.64% | 189,531 |
| May 7, 2025 | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | - | 387,720 |
| May 6, 2025 | 3.12 | 3.15 | 3.11 | 3.14 | 3.14 | 0.96% | 57,607 |
| May 5, 2025 | 3.12 | 3.12 | 3.08 | 3.11 | 3.11 | 0.32% | 319,774 |
| May 2, 2025 | 3.11 | 3.14 | 3.08 | 3.10 | 3.10 | 0.65% | 286,450 |
| May 1, 2025 | 3.09 | 3.11 | 3.07 | 3.08 | 3.08 | -0.32% | 133,820 |
| Apr 30, 2025 | 3.11 | 3.12 | 3.06 | 3.09 | 3.09 | -1.28% | 141,458 |
| Apr 29, 2025 | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | 0.32% | 67,862 |
| Apr 28, 2025 | 3.12 | 3.17 | 3.12 | 3.12 | 3.12 | -1.27% | 405,630 |
| Apr 25, 2025 | 3.16 | 3.20 | 3.13 | 3.16 | 3.16 | 0.32% | 195,125 |
| Apr 24, 2025 | 3.16 | 3.23 | 3.13 | 3.15 | 3.15 | 0.32% | 220,808 |
| Apr 23, 2025 | 3.15 | 3.16 | 3.11 | 3.14 | 3.14 | - | 110,741 |
| Apr 22, 2025 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | 2.95% | 163,032 |
| Apr 21, 2025 | 3.06 | 3.07 | 3.00 | 3.05 | 3.05 | 1.16% | 166,782 |
| Apr 17, 2025 | 3.01 | 3.04 | 3.00 | 3.02 | 3.02 | -0.50% | 98,551 |
| Apr 16, 2025 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 0.66% | 151,969 |
| Apr 15, 2025 | 2.99 | 3.02 | 2.98 | 3.01 | 3.01 | -1.63% | 790,778 |
| Apr 14, 2025 | 3.00 | 3.08 | 2.99 | 3.06 | 3.06 | 2.00% | 1,577,029 |
| Apr 11, 2025 | 2.98 | 3.04 | 2.96 | 3.00 | 3.00 | 1.35% | 701,211 |
| Apr 10, 2025 | 2.91 | 2.97 | 2.83 | 2.96 | 2.96 | 2.42% | 440,498 |
| Apr 9, 2025 | 2.81 | 2.94 | 2.80 | 2.89 | 2.89 | 2.48% | 421,176 |
| Apr 8, 2025 | 2.85 | 2.87 | 2.78 | 2.82 | 2.82 | -1.74% | 388,769 |
| Apr 7, 2025 | 2.81 | 2.89 | 2.80 | 2.87 | 2.87 | - | 514,985 |
| Apr 4, 2025 | 2.94 | 2.94 | 2.87 | 2.87 | 2.87 | -3.37% | 187,564 |
| Apr 3, 2025 | 2.98 | 3.02 | 2.95 | 2.97 | 2.97 | 3.13% | 210,050 |
| Apr 2, 2025 | 2.89 | 2.89 | 2.85 | 2.88 | 2.88 | 1.05% | 239,818 |
| Apr 1, 2025 | 2.85 | 2.86 | 2.82 | 2.85 | 2.85 | -0.35% | 219,995 |
| Mar 31, 2025 | 2.85 | 2.86 | 2.82 | 2.86 | 2.86 | - | 217,804 |
| Mar 28, 2025 | 2.83 | 2.87 | 2.83 | 2.86 | 2.86 | 1.42% | 292,913 |
| Mar 27, 2025 | 2.81 | 2.82 | 2.79 | 2.82 | 2.82 | 2.17% | 957,469 |
| Mar 26, 2025 | 2.75 | 2.78 | 2.73 | 2.76 | 2.76 | -0.72% | 155,279 |
| Mar 25, 2025 | 2.75 | 2.79 | 2.75 | 2.78 | 2.78 | 0.72% | 1,059,047 |
| Mar 24, 2025 | 2.78 | 2.78 | 2.74 | 2.76 | 2.76 | -2.82% | 541,343 |
| Mar 21, 2025 | 2.86 | 2.86 | 2.81 | 2.84 | 2.84 | -0.70% | 272,426 |
| Mar 20, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 0.35% | 181,890 |
| Mar 19, 2025 | 2.84 | 2.85 | 2.82 | 2.85 | 2.85 | 0.71% | 157,594 |