Carrefour SA (CRRFY)
OTCMKTS · Delayed Price · Currency is USD
3.540
+0.010 (0.28%)
Mar 11, 2026, 12:22 PM EST
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | 0.28% | 245,005 |
| Mar 10, 2026 | 3.58 | 3.59 | 3.52 | 3.53 | 3.53 | -1.67% | 354,641 |
| Mar 9, 2026 | 3.53 | 3.59 | 3.50 | 3.59 | 3.59 | - | 412,559 |
| Mar 6, 2026 | 3.52 | 3.59 | 3.51 | 3.59 | 3.59 | 0.56% | 275,228 |
| Mar 5, 2026 | 3.54 | 3.58 | 3.52 | 3.57 | 3.57 | 0.85% | 1,253,761 |
| Mar 4, 2026 | 3.59 | 3.59 | 3.53 | 3.54 | 3.54 | -0.56% | 228,226 |
| Mar 3, 2026 | 3.56 | 3.57 | 3.52 | 3.56 | 3.56 | -3.52% | 359,745 |
| Mar 2, 2026 | 3.68 | 3.71 | 3.65 | 3.69 | 3.69 | -2.12% | 252,236 |
| Feb 27, 2026 | 3.80 | 3.82 | 3.72 | 3.77 | 3.77 | 0.27% | 2,306,442 |
| Feb 26, 2026 | 3.83 | 3.83 | 3.76 | 3.76 | 3.76 | -2.08% | 824,968 |
| Feb 25, 2026 | 3.82 | 3.87 | 3.80 | 3.84 | 3.84 | -0.52% | 140,877 |
| Feb 24, 2026 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | 1.85% | 200,874 |
| Feb 23, 2026 | 3.76 | 3.80 | 3.75 | 3.79 | 3.79 | 3.98% | 201,020 |
| Feb 20, 2026 | 3.60 | 3.67 | 3.60 | 3.65 | 3.65 | 1.25% | 150,724 |
| Feb 19, 2026 | 3.59 | 3.64 | 3.55 | 3.60 | 3.60 | 3.75% | 382,096 |
| Feb 18, 2026 | 3.47 | 3.54 | 3.45 | 3.47 | 3.47 | -4.41% | 268,572 |
| Feb 17, 2026 | 3.69 | 3.70 | 3.57 | 3.63 | 3.63 | -3.20% | 192,054 |
| Feb 13, 2026 | 3.74 | 3.80 | 3.72 | 3.75 | 3.75 | 0.81% | 238,365 |
| Feb 12, 2026 | 3.71 | 3.74 | 3.70 | 3.72 | 3.72 | 1.36% | 239,722 |
| 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 |