Carrefour SA (CRRFY)
OTCMKTS · Delayed Price · Currency is USD
3.670
+0.040 (1.10%)
Oct 14, 2026, 3:59 PM EST
CRRFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 3.70 | 3.79 | 3.68 | 3.79 | 3.79 | 2.16% | 227,241 |
| Aug 21, 2026 | 3.71 | 3.74 | 3.68 | 3.71 | 3.71 | 0.82% | 137,263 |
| Aug 20, 2026 | 3.67 | 3.70 | 3.65 | 3.68 | 3.68 | - | 154,155 |
| Aug 19, 2026 | 3.71 | 3.72 | 3.66 | 3.68 | 3.68 | - | 159,567 |
| Aug 18, 2026 | 3.67 | 3.73 | 3.66 | 3.68 | 3.68 | 1.38% | 224,786 |
| Aug 17, 2026 | 3.65 | 3.68 | 3.62 | 3.63 | 3.63 | -1.36% | 208,875 |
| Aug 14, 2026 | 3.64 | 3.72 | 3.64 | 3.68 | 3.68 | 0.55% | 243,518 |
| Aug 13, 2026 | 3.66 | 3.68 | 3.63 | 3.66 | 3.66 | 0.55% | 192,160 |
| Aug 12, 2026 | 3.64 | 3.67 | 3.62 | 3.64 | 3.64 | -0.27% | 707,980 |
| Aug 11, 2026 | 3.62 | 3.65 | 3.60 | 3.65 | 3.65 | 1.39% | 239,614 |
| 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 |