Carrefour SA (CRRFY)
OTCMKTS · Delayed Price · Currency is USD
3.640
+0.040 (1.11%)
Aug 11, 2026, 3:03 PM EST
CRRFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.62 | 3.64 | 3.61 | 3.64 | - | 1.11% | 4,977 |
| Aug 10, 2026 | 3.63 | 3.65 | 3.60 | 3.60 | 3.60 | -1.91% | 188,439 |
| Aug 7, 2026 | 3.72 | 3.72 | 3.64 | 3.67 | 3.67 | -0.27% | 115,253 |
| Aug 6, 2026 | 3.71 | 3.71 | 3.66 | 3.68 | 3.68 | -0.49% | 129,539 |
| Aug 5, 2026 | 3.75 | 3.75 | 3.62 | 3.70 | 3.70 | 1.32% | 135,082 |
| Aug 4, 2026 | 3.62 | 3.70 | 3.62 | 3.65 | 3.65 | 0.83% | 497,476 |
| Aug 3, 2026 | 3.65 | 3.68 | 3.61 | 3.62 | 3.62 | -1.63% | 212,566 |
| Jul 31, 2026 | 3.59 | 3.70 | 3.59 | 3.68 | 3.68 | -0.27% | 166,677 |
| Jul 30, 2026 | 3.63 | 3.71 | 3.63 | 3.69 | 3.69 | 3.36% | 291,597 |
| Jul 29, 2026 | 3.51 | 3.64 | 3.51 | 3.57 | 3.57 | -0.61% | 275,910 |
| Jul 28, 2026 | 3.62 | 3.70 | 3.62 | 3.63 | 3.59 | 0.55% | 190,057 |
| Jul 27, 2026 | 3.60 | 3.68 | 3.60 | 3.61 | 3.57 | 1.40% | 201,129 |
| Jul 24, 2026 | 3.59 | 3.61 | 3.52 | 3.56 | 3.52 | -3.26% | 249,631 |
| Jul 23, 2026 | 3.73 | 3.74 | 3.65 | 3.68 | 3.64 | -2.90% | 572,761 |
| Jul 22, 2026 | 3.80 | 3.81 | 3.76 | 3.79 | 3.75 | 1.54% | 154,779 |
| Jul 21, 2026 | 3.74 | 3.75 | 3.72 | 3.73 | 3.69 | -1.26% | 125,820 |
| Jul 20, 2026 | 3.77 | 3.83 | 3.76 | 3.78 | 3.74 | -0.53% | 181,795 |
| Jul 17, 2026 | 3.80 | 3.83 | 3.78 | 3.80 | 3.76 | 1.88% | 165,904 |
| Jul 16, 2026 | 3.75 | 3.75 | 3.70 | 3.73 | 3.69 | 0.27% | 145,811 |
| Jul 15, 2026 | 3.70 | 3.73 | 3.68 | 3.72 | 3.68 | -0.27% | 151,234 |
| Jul 14, 2026 | 3.80 | 3.80 | 3.73 | 3.73 | 3.69 | -1.06% | 272,115 |
| Jul 13, 2026 | 3.73 | 3.77 | 3.73 | 3.77 | 3.73 | 1.07% | 237,788 |
| Jul 10, 2026 | 3.69 | 3.73 | 3.69 | 3.73 | 3.69 | 1.36% | 141,615 |
| Jul 9, 2026 | 3.66 | 3.72 | 3.65 | 3.68 | 3.64 | -1.08% | 324,487 |
| Jul 8, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.68 | 0.27% | 157,940 |
| Jul 7, 2026 | 3.75 | 3.77 | 3.71 | 3.71 | 3.67 | 1.92% | 288,542 |
| Jul 6, 2026 | 3.64 | 3.67 | 3.58 | 3.64 | 3.60 | -0.82% | 286,436 |
| Jul 2, 2026 | 3.68 | 3.71 | 3.64 | 3.67 | 3.63 | 3.67% | 292,023 |
| Jul 1, 2026 | 3.52 | 3.57 | 3.52 | 3.54 | 3.50 | -4.58% | 274,268 |
| Jun 30, 2026 | 3.69 | 3.75 | 3.64 | 3.71 | 3.67 | -0.54% | 195,869 |
| Jun 29, 2026 | 3.70 | 3.73 | 3.69 | 3.73 | 3.69 | 1.08% | 151,861 |
| Jun 26, 2026 | 3.71 | 3.74 | 3.68 | 3.69 | 3.65 | 0.27% | 209,884 |
| Jun 25, 2026 | 3.66 | 3.69 | 3.65 | 3.68 | 3.64 | 1.10% | 209,126 |
| Jun 24, 2026 | 3.62 | 3.69 | 3.62 | 3.64 | 3.60 | -1.09% | 235,621 |
| Jun 23, 2026 | 3.61 | 3.68 | 3.61 | 3.68 | 3.64 | 1.38% | 221,351 |
| Jun 22, 2026 | 3.62 | 3.67 | 3.56 | 3.63 | 3.59 | 4.61% | 449,943 |
| Jun 18, 2026 | 3.50 | 3.55 | 3.47 | 3.47 | 3.43 | -6.97% | 607,588 |
| Jun 17, 2026 | 3.77 | 3.84 | 3.72 | 3.73 | 3.69 | -2.36% | 467,852 |
| Jun 16, 2026 | 3.78 | 3.86 | 3.78 | 3.82 | 3.78 | 1.06% | 148,287 |
| Jun 15, 2026 | 3.77 | 3.85 | 3.73 | 3.78 | 3.74 | -1.56% | 163,457 |
| Jun 12, 2026 | 3.82 | 3.85 | 3.80 | 3.84 | 3.80 | 1.27% | 106,844 |
| Jun 11, 2026 | 3.81 | 3.83 | 3.73 | 3.79 | 3.75 | 2.49% | 252,208 |
| Jun 10, 2026 | 3.71 | 3.73 | 3.70 | 3.70 | 3.66 | -0.80% | 110,156 |
| Jun 9, 2026 | 3.72 | 3.74 | 3.65 | 3.73 | 3.69 | 1.91% | 339,458 |
| Jun 8, 2026 | 3.69 | 3.74 | 3.66 | 3.66 | 3.62 | -0.54% | 189,209 |
| Jun 5, 2026 | 3.72 | 3.77 | 3.68 | 3.68 | 3.64 | 0.27% | 189,892 |
| Jun 4, 2026 | 3.70 | 3.71 | 3.65 | 3.67 | 3.63 | 1.10% | 229,105 |
| Jun 3, 2026 | 3.61 | 3.68 | 3.61 | 3.63 | 3.59 | - | 217,750 |
| Jun 2, 2026 | 3.64 | 3.69 | 3.60 | 3.63 | 3.59 | -2.16% | 289,467 |
| Jun 1, 2026 | 3.71 | 3.72 | 3.61 | 3.71 | 3.67 | 0.82% | 1,460,947 |