Carrefour SA (CRRFY)
OTCMKTS · Delayed Price · Currency is USD
2.940
-0.010 (-0.34%)
At close: Nov 3, 2026
CRRFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.97 | 2.98 | 2.93 | 2.94 | 2.94 | -0.34% | 586,463 |
| Nov 2, 2026 | 2.93 | 2.96 | 2.93 | 2.95 | 2.95 | - | 816,259 |
| Oct 30, 2026 | 2.94 | 2.96 | 2.93 | 2.95 | 2.95 | -0.34% | 480,927 |
| Oct 29, 2026 | 2.94 | 2.98 | 2.93 | 2.96 | 2.96 | - | 653,511 |
| Oct 28, 2026 | 2.99 | 3.01 | 2.94 | 2.96 | 2.96 | -1.00% | 492,942 |
| Oct 27, 2026 | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | -3.55% | 727,852 |
| Oct 26, 2026 | 3.11 | 3.13 | 3.10 | 3.10 | 3.10 | -0.96% | 759,583 |
| Oct 23, 2026 | 3.16 | 3.16 | 3.12 | 3.13 | 3.13 | 0.32% | 3,459,829 |
| Oct 22, 2026 | 3.11 | 3.15 | 3.07 | 3.12 | 3.12 | -1.58% | 2,420,638 |
| Oct 21, 2026 | 3.19 | 3.24 | 3.17 | 3.17 | 3.17 | -7.58% | 1,408,560 |
| Oct 20, 2026 | 3.72 | 3.73 | 3.26 | 3.43 | 3.43 | -7.30% | 800,573 |
| Oct 19, 2026 | 3.69 | 3.71 | 3.66 | 3.70 | 3.70 | -1.73% | 292,049 |
| Oct 16, 2026 | 3.78 | 3.79 | 3.75 | 3.77 | 3.77 | -0.66% | 102,997 |
| Oct 15, 2026 | 3.78 | 3.79 | 3.76 | 3.79 | 3.79 | 3.27% | 229,341 |
| Oct 14, 2026 | 3.62 | 3.68 | 3.62 | 3.67 | 3.67 | 1.10% | 246,300 |
| Oct 13, 2026 | 3.64 | 3.67 | 3.62 | 3.63 | 3.63 | -0.27% | 277,354 |
| Oct 12, 2026 | 3.59 | 3.66 | 3.55 | 3.64 | 3.64 | - | 317,044 |
| Oct 9, 2026 | 3.64 | 3.65 | 3.60 | 3.64 | 3.64 | - | 220,767 |
| Oct 8, 2026 | 3.65 | 3.69 | 3.63 | 3.64 | 3.64 | 0.28% | 241,436 |
| Oct 7, 2026 | 3.58 | 3.63 | 3.58 | 3.63 | 3.63 | 1.97% | 320,020 |
| Oct 6, 2026 | 3.57 | 3.58 | 3.55 | 3.56 | 3.56 | 1.14% | 365,471 |
| Oct 5, 2026 | 3.49 | 3.54 | 3.46 | 3.52 | 3.52 | 0.86% | 467,731 |
| Oct 2, 2026 | 3.52 | 3.55 | 3.48 | 3.49 | 3.49 | -1.97% | 240,115 |
| Oct 1, 2026 | 3.62 | 3.62 | 3.53 | 3.56 | 3.56 | -2.73% | 372,831 |
| Sep 30, 2026 | 3.67 | 3.74 | 3.63 | 3.66 | 3.66 | -2.40% | 186,466 |
| Sep 29, 2026 | 3.74 | 3.75 | 3.71 | 3.75 | 3.75 | -1.57% | 142,421 |
| Sep 28, 2026 | 3.82 | 3.83 | 3.78 | 3.81 | 3.81 | 1.87% | 171,566 |
| Sep 25, 2026 | 3.74 | 3.77 | 3.71 | 3.74 | 3.74 | -0.27% | 96,059 |
| Sep 24, 2026 | 3.74 | 3.75 | 3.71 | 3.75 | 3.75 | 0.27% | 560,607 |
| Sep 23, 2026 | 3.77 | 3.77 | 3.71 | 3.74 | 3.74 | -2.09% | 179,865 |
| Sep 22, 2026 | 3.79 | 3.82 | 3.77 | 3.82 | 3.82 | -0.78% | 191,541 |
| Sep 21, 2026 | 3.82 | 3.85 | 3.80 | 3.85 | 3.85 | 0.52% | 137,395 |
| Sep 18, 2026 | 3.81 | 3.83 | 3.79 | 3.83 | 3.83 | -1.54% | 254,510 |
| Sep 17, 2026 | 3.91 | 3.93 | 3.89 | 3.89 | 3.89 | -0.51% | 155,134 |
| Sep 16, 2026 | 3.91 | 3.94 | 3.88 | 3.91 | 3.91 | -0.13% | 125,082 |
| Sep 15, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | 0.38% | 286,742 |
| Sep 14, 2026 | 3.87 | 3.90 | 3.85 | 3.90 | 3.90 | 2.36% | 167,682 |
| Sep 11, 2026 | 3.82 | 3.85 | 3.79 | 3.81 | 3.81 | -1.80% | 116,469 |
| Sep 10, 2026 | 3.87 | 3.90 | 3.86 | 3.88 | 3.88 | 0.65% | 131,195 |
| Sep 9, 2026 | 3.87 | 3.88 | 3.83 | 3.86 | 3.86 | -1.15% | 93,424 |
| Sep 8, 2026 | 3.90 | 3.93 | 3.89 | 3.90 | 3.90 | 0.78% | 530,546 |
| Sep 4, 2026 | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | 0.26% | 185,784 |
| Sep 3, 2026 | 3.86 | 3.86 | 3.83 | 3.86 | 3.86 | 1.85% | 139,650 |
| Sep 2, 2026 | 3.78 | 3.81 | 3.77 | 3.79 | 3.79 | 1.34% | 154,087 |
| Sep 1, 2026 | 3.75 | 3.76 | 3.73 | 3.74 | 3.74 | 1.91% | 161,109 |
| Aug 31, 2026 | 3.66 | 3.69 | 3.66 | 3.67 | 3.67 | - | 232,288 |
| Aug 28, 2026 | 3.67 | 3.70 | 3.64 | 3.67 | 3.67 | -0.27% | 1,825,236 |
| Aug 27, 2026 | 3.65 | 3.70 | 3.65 | 3.68 | 3.68 | -1.87% | 628,273 |
| Aug 26, 2026 | 3.74 | 3.75 | 3.68 | 3.75 | 3.75 | 0.27% | 109,520 |
| Aug 25, 2026 | 3.73 | 3.80 | 3.72 | 3.74 | 3.74 | -1.32% | 601,267 |