Carrefour SA (CRRFY)
OTCMKTS · Delayed Price · Currency is USD
3.800
+0.070 (1.88%)
At close: Jul 17, 2026
CRRFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.80 | 3.83 | 3.78 | 3.80 | 3.80 | 1.88% | 165,904 |
| Jul 16, 2026 | 3.75 | 3.75 | 3.70 | 3.73 | 3.73 | 0.27% | 145,811 |
| Jul 15, 2026 | 3.70 | 3.73 | 3.68 | 3.72 | 3.72 | -0.27% | 151,234 |
| Jul 14, 2026 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | -1.06% | 272,115 |
| Jul 13, 2026 | 3.73 | 3.77 | 3.73 | 3.77 | 3.77 | 1.07% | 237,788 |
| Jul 10, 2026 | 3.69 | 3.73 | 3.69 | 3.73 | 3.73 | 1.36% | 141,615 |
| Jul 9, 2026 | 3.66 | 3.72 | 3.65 | 3.68 | 3.68 | -1.08% | 324,487 |
| Jul 8, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 0.27% | 157,940 |
| Jul 7, 2026 | 3.75 | 3.77 | 3.71 | 3.71 | 3.71 | 1.92% | 288,542 |
| Jul 6, 2026 | 3.64 | 3.67 | 3.58 | 3.64 | 3.64 | -0.82% | 286,436 |
| Jul 2, 2026 | 3.68 | 3.71 | 3.64 | 3.67 | 3.67 | 3.67% | 292,023 |
| Jul 1, 2026 | 3.52 | 3.57 | 3.52 | 3.54 | 3.54 | -4.58% | 274,268 |
| Jun 30, 2026 | 3.69 | 3.75 | 3.64 | 3.71 | 3.71 | -0.54% | 195,869 |
| Jun 29, 2026 | 3.70 | 3.73 | 3.69 | 3.73 | 3.73 | 1.08% | 151,861 |
| Jun 26, 2026 | 3.71 | 3.74 | 3.68 | 3.69 | 3.69 | 0.27% | 209,884 |
| Jun 25, 2026 | 3.66 | 3.69 | 3.65 | 3.68 | 3.68 | 1.10% | 209,126 |
| Jun 24, 2026 | 3.62 | 3.69 | 3.62 | 3.64 | 3.64 | -1.09% | 235,621 |
| Jun 23, 2026 | 3.61 | 3.68 | 3.61 | 3.68 | 3.68 | 1.38% | 221,351 |
| Jun 22, 2026 | 3.62 | 3.67 | 3.56 | 3.63 | 3.63 | 4.61% | 449,943 |
| Jun 18, 2026 | 3.50 | 3.55 | 3.47 | 3.47 | 3.47 | -6.97% | 607,588 |
| Jun 17, 2026 | 3.77 | 3.84 | 3.72 | 3.73 | 3.73 | -2.36% | 467,852 |
| Jun 16, 2026 | 3.78 | 3.86 | 3.78 | 3.82 | 3.82 | 1.06% | 148,287 |
| Jun 15, 2026 | 3.77 | 3.85 | 3.73 | 3.78 | 3.78 | -1.56% | 163,457 |
| Jun 12, 2026 | 3.82 | 3.85 | 3.80 | 3.84 | 3.84 | 1.27% | 106,844 |
| Jun 11, 2026 | 3.81 | 3.83 | 3.73 | 3.79 | 3.79 | 2.49% | 252,208 |
| Jun 10, 2026 | 3.71 | 3.73 | 3.70 | 3.70 | 3.70 | -0.80% | 110,156 |
| Jun 9, 2026 | 3.72 | 3.74 | 3.65 | 3.73 | 3.73 | 1.91% | 339,458 |
| Jun 8, 2026 | 3.69 | 3.74 | 3.66 | 3.66 | 3.66 | -0.54% | 189,209 |
| Jun 5, 2026 | 3.72 | 3.77 | 3.68 | 3.68 | 3.68 | 0.27% | 189,892 |
| Jun 4, 2026 | 3.70 | 3.71 | 3.65 | 3.67 | 3.67 | 1.10% | 229,105 |
| Jun 3, 2026 | 3.61 | 3.68 | 3.61 | 3.63 | 3.63 | - | 217,750 |
| Jun 2, 2026 | 3.64 | 3.69 | 3.60 | 3.63 | 3.63 | -2.16% | 289,467 |
| Jun 1, 2026 | 3.71 | 3.72 | 3.61 | 3.71 | 3.71 | 0.82% | 1,460,947 |
| May 29, 2026 | 3.70 | 3.71 | 3.68 | 3.68 | 3.68 | -0.27% | 357,423 |
| May 28, 2026 | 3.71 | 3.77 | 3.68 | 3.69 | 3.69 | - | 251,996 |
| May 27, 2026 | 3.71 | 3.77 | 3.69 | 3.69 | 3.69 | -0.97% | 462,864 |
| May 26, 2026 | 3.89 | 3.94 | 3.85 | 3.89 | 3.73 | 1.04% | 1,078,197 |
| May 22, 2026 | 4.03 | 4.03 | 3.85 | 3.85 | 3.69 | -3.99% | 1,693,463 |
| May 21, 2026 | 4.06 | 4.09 | 3.95 | 4.01 | 3.84 | -1.72% | 821,244 |
| May 20, 2026 | 4.05 | 4.11 | 4.05 | 4.08 | 3.91 | 0.49% | 130,619 |
| May 19, 2026 | 4.07 | 4.09 | 4.02 | 4.06 | 3.89 | -1.46% | 159,172 |
| May 18, 2026 | 4.09 | 4.13 | 4.08 | 4.12 | 3.95 | 2.74% | 176,778 |
| May 15, 2026 | 4.04 | 4.04 | 4.00 | 4.01 | 3.84 | -1.47% | 175,650 |
| May 14, 2026 | 4.06 | 4.08 | 3.99 | 4.07 | 3.90 | -0.49% | 147,442 |
| May 13, 2026 | 4.02 | 4.11 | 4.02 | 4.09 | 3.92 | 2.25% | 1,098,429 |
| May 12, 2026 | 3.99 | 4.01 | 3.97 | 4.00 | 3.83 | -1.23% | 214,184 |
| May 11, 2026 | 4.10 | 4.10 | 4.00 | 4.05 | 3.88 | -0.25% | 185,698 |
| May 8, 2026 | 4.05 | 4.09 | 3.96 | 4.06 | 3.89 | 0.50% | 136,281 |
| May 7, 2026 | 4.06 | 4.07 | 3.96 | 4.04 | 3.87 | -0.25% | 147,220 |
| May 6, 2026 | 4.04 | 4.08 | 4.03 | 4.05 | 3.88 | 2.79% | 149,242 |