Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	15.72	15.72	15.72	15.72	-	-0.03%	-
Mar 16, 2026	15.51	15.72	15.51	15.72	15.72	1.16%	-
Mar 13, 2026	15.33	15.56	15.33	15.54	15.54	1.01%	-
Mar 12, 2026	15.06	15.39	15.06	15.39	15.39	2.29%	-
Mar 11, 2026	15.16	15.16	15.04	15.04	15.04	-1.51%	-
Mar 10, 2026	15.26	15.28	15.23	15.27	15.27	1.16%	-
Mar 9, 2026	14.95	15.10	14.95	15.10	15.10	0.13%	280
Mar 6, 2026	15.26	15.26	15.08	15.08	15.08	-1.34%	-
Mar 5, 2026	15.26	15.41	15.26	15.28	15.28	-1.29%	1,406
Mar 4, 2026	15.38	15.48	15.37	15.48	15.48	0.36%	2,039
Mar 3, 2026	15.73	15.73	15.10	15.43	15.43	-2.71%	1,406
Mar 2, 2026	15.66	15.92	15.64	15.86	15.86	-1.00%	3,890
Feb 27, 2026	15.98	16.02	15.94	16.02	16.02	-0.28%	703
Feb 26, 2026	16.10	16.16	16.06	16.06	16.06	-0.37%	-
Feb 25, 2026	16.04	16.12	16.04	16.12	16.12	0.25%	-
Feb 24, 2026	15.96	16.12	15.96	16.08	16.08	1.97%	-
Feb 23, 2026	15.49	15.77	15.49	15.77	15.77	4.06%	-
Feb 20, 2026	15.18	15.20	15.16	15.16	15.16	0.40%	-
Feb 19, 2026	14.96	15.10	14.89	15.10	15.10	4.14%	-
Feb 18, 2026	14.86	14.90	14.34	14.50	14.50	-6.42%	4,286
Feb 17, 2026	15.43	15.58	15.43	15.49	15.49	0.03%	354
Feb 16, 2026	15.61	15.61	15.36	15.49	15.49	-0.83%	2,109
Feb 13, 2026	15.54	15.68	15.54	15.62	15.62	1.00%	-
Feb 12, 2026	15.49	15.49	15.36	15.46	15.46	1.81%	-
Feb 11, 2026	15.03	15.19	15.03	15.19	15.19	2.32%	-
Feb 10, 2026	14.86	14.92	14.83	14.84	14.84	-0.13%	703
Feb 9, 2026	14.88	14.88	14.83	14.86	14.86	-0.13%	-
Feb 6, 2026	14.80	14.88	14.79	14.88	14.88	0.47%	-
Feb 5, 2026	14.73	14.81	14.73	14.81	14.81	-0.10%	-
Feb 4, 2026	14.44	14.83	14.44	14.83	14.83	4.18%	-
Feb 3, 2026	14.21	14.28	14.21	14.23	14.23	-0.14%	-
Feb 2, 2026	14.00	14.25	14.00	14.25	14.25	3.07%	-
Jan 30, 2026	13.73	13.83	13.73	13.83	13.83	-1.21%	-
Jan 29, 2026	13.98	14.00	13.91	14.00	14.00	0.79%	-
Jan 28, 2026	13.81	13.92	13.81	13.89	13.89	0.29%	-
Jan 27, 2026	13.83	13.90	13.74	13.85	13.85	-0.50%	919
Jan 26, 2026	14.00	14.00	13.92	13.92	13.92	1.05%	-
Jan 23, 2026	13.76	13.80	13.72	13.77	13.77	-0.61%	-
Jan 22, 2026	13.83	13.86	13.82	13.86	13.86	0.91%	-
Jan 21, 2026	13.66	13.73	13.66	13.73	13.73	-0.36%	-
Jan 20, 2026	13.92	13.92	13.78	13.78	13.78	-0.97%	1,203
Jan 19, 2026	13.76	13.92	13.76	13.92	13.92	0.58%	-
Jan 16, 2026	13.92	13.92	13.81	13.84	13.84	-0.36%	-
Jan 15, 2026	13.86	13.96	13.86	13.89	13.89	0.47%	-
Jan 14, 2026	13.88	13.88	13.82	13.82	13.82	-	-
Jan 13, 2026	14.24	14.24	13.77	13.82	13.82	-3.05%	2,109
Jan 12, 2026	14.26	14.31	14.26	14.26	14.26	0.04%	-
Jan 9, 2026	14.40	14.40	14.23	14.25	14.25	-0.28%	1,406
Jan 8, 2026	14.40	14.40	14.29	14.29	14.29	0.74%	-
Jan 7, 2026	14.09	14.26	14.09	14.19	14.19	0.89%	-