Carrefour SA (CRRFY)
OTCMKTS · Delayed Price · Currency is USD
3.630
-0.080 (-2.16%)
Jun 2, 2026, 3:58 PM EST
CRRFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 3.93 | 3.97 | 3.92 | 3.94 | 3.77 | - | 364,571 |
| May 4, 2026 | 3.94 | 3.95 | 3.90 | 3.94 | 3.77 | -1.50% | 476,888 |
| May 1, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 3.83 | -0.19% | 118,806 |
| Apr 30, 2026 | 3.99 | 4.05 | 3.99 | 4.01 | 3.84 | 2.76% | 183,255 |
| Apr 29, 2026 | 3.90 | 3.93 | 3.89 | 3.90 | 3.74 | -0.26% | 176,752 |
| Apr 28, 2026 | 3.90 | 3.93 | 3.88 | 3.91 | 3.75 | 0.77% | 227,940 |
| Apr 27, 2026 | 3.91 | 3.93 | 3.87 | 3.88 | 3.72 | -0.77% | 127,465 |
| Apr 24, 2026 | 3.88 | 3.92 | 3.87 | 3.91 | 3.75 | 1.03% | 233,978 |
| Apr 23, 2026 | 3.85 | 3.90 | 3.85 | 3.87 | 3.71 | -3.73% | 209,882 |
| Apr 22, 2026 | 3.96 | 4.02 | 3.93 | 4.02 | 3.85 | 1.77% | 251,457 |
| Apr 21, 2026 | 3.95 | 3.97 | 3.94 | 3.95 | 3.78 | -1.00% | 146,622 |
| Apr 20, 2026 | 3.97 | 3.99 | 3.95 | 3.99 | 3.82 | 1.27% | 150,539 |
| Apr 17, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.77 | -0.76% | 190,304 |
| Apr 16, 2026 | 3.97 | 3.98 | 3.95 | 3.97 | 3.80 | - | 106,028 |
| Apr 15, 2026 | 3.97 | 3.99 | 3.95 | 3.97 | 3.80 | 0.25% | 255,296 |
| Apr 14, 2026 | 3.93 | 3.97 | 3.91 | 3.96 | 3.79 | 1.28% | 159,004 |
| Apr 13, 2026 | 3.90 | 3.91 | 3.87 | 3.91 | 3.75 | 1.03% | 207,975 |
| Apr 10, 2026 | 3.87 | 3.88 | 3.84 | 3.87 | 3.71 | 0.26% | 87,260 |
| Apr 9, 2026 | 3.81 | 3.88 | 3.81 | 3.86 | 3.70 | 1.05% | 212,395 |
| Apr 8, 2026 | 3.81 | 3.84 | 3.80 | 3.82 | 3.66 | 1.33% | 192,986 |
| Apr 7, 2026 | 3.78 | 3.79 | 3.74 | 3.77 | 3.61 | -1.05% | 334,762 |
| Apr 6, 2026 | 3.88 | 3.88 | 3.73 | 3.81 | 3.65 | 0.79% | 177,193 |
| Apr 2, 2026 | 3.72 | 3.79 | 3.68 | 3.78 | 3.62 | 1.34% | 272,893 |
| Apr 1, 2026 | 3.73 | 3.76 | 3.71 | 3.73 | 3.57 | 0.40% | 1,572,386 |
| Mar 31, 2026 | 3.69 | 3.75 | 3.66 | 3.72 | 3.56 | 2.62% | 269,860 |
| Mar 30, 2026 | 3.57 | 3.63 | 3.55 | 3.62 | 3.47 | 1.40% | 394,514 |
| Mar 27, 2026 | 3.59 | 3.60 | 3.56 | 3.57 | 3.42 | -1.38% | 220,278 |
| Mar 26, 2026 | 3.62 | 3.66 | 3.61 | 3.62 | 3.47 | 0.42% | 203,661 |
| Mar 25, 2026 | 3.60 | 3.62 | 3.57 | 3.61 | 3.45 | 0.98% | 411,554 |
| Mar 24, 2026 | 3.55 | 3.61 | 3.55 | 3.57 | 3.42 | 0.56% | 309,012 |
| Mar 23, 2026 | 3.52 | 3.57 | 3.50 | 3.55 | 3.40 | 1.43% | 605,754 |