Carrefour SA (VIE:CARR)
Austria · Delayed Price · Currency is EUR 12.01
-0.22 (-1.84%)
At close: Sep 22, 2025
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.60 | 12.76 | 12.60 | 12.71 | 12.71 | 1.07% | - |
| Sep 25, 2025 | 12.54 | 12.58 | 12.50 | 12.58 | 12.58 | 0.24% | - |
| Sep 24, 2025 | 12.33 | 12.55 | 12.33 | 12.55 | 12.55 | 3.12% | - |
| Sep 23, 2025 | 12.04 | 12.17 | 12.04 | 12.17 | 12.17 | 1.29% | - |
| Sep 22, 2025 | 12.17 | 12.17 | 12.01 | 12.01 | 12.01 | -1.84% | - |
| Sep 19, 2025 | 12.16 | 12.30 | 12.16 | 12.24 | 12.24 | 0.62% | - |
| Sep 18, 2025 | 12.07 | 12.26 | 12.07 | 12.16 | 12.16 | 0.54% | - |
| Sep 17, 2025 | 12.10 | 12.10 | 12.05 | 12.10 | 12.10 | 0.75% | - |
| Sep 16, 2025 | 12.09 | 12.09 | 11.96 | 12.01 | 12.01 | -1.92% | - |
| Sep 15, 2025 | 12.22 | 12.25 | 12.21 | 12.24 | 12.24 | 0.58% | - |
| Sep 12, 2025 | 12.17 | 12.20 | 12.17 | 12.17 | 12.17 | -0.86% | - |
| Sep 11, 2025 | 12.16 | 12.28 | 12.16 | 12.28 | 12.28 | 1.24% | - |
| Sep 10, 2025 | 12.21 | 12.21 | 12.13 | 12.13 | 12.13 | -0.98% | - |
| Sep 9, 2025 | 12.34 | 12.34 | 12.25 | 12.25 | 12.25 | -0.20% | - |
| Sep 8, 2025 | 12.29 | 12.34 | 12.27 | 12.27 | 12.27 | -0.20% | - |
| Sep 5, 2025 | 12.39 | 12.39 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Sep 4, 2025 | 12.24 | 12.43 | 12.24 | 12.40 | 12.40 | 1.72% | - |
| Sep 3, 2025 | 12.18 | 12.19 | 12.18 | 12.19 | 12.19 | 0.21% | - |
| Sep 2, 2025 | 12.19 | 12.19 | 12.13 | 12.16 | 12.16 | -1.06% | 600 |
| Sep 1, 2025 | 12.38 | 12.38 | 12.29 | 12.29 | 12.29 | -0.61% | - |
| Aug 29, 2025 | 12.44 | 12.44 | 12.31 | 12.37 | 12.37 | -0.56% | - |
| Aug 28, 2025 | 12.41 | 12.48 | 12.41 | 12.44 | 12.44 | 1.14% | 300 |
| Aug 27, 2025 | 12.66 | 12.66 | 12.30 | 12.30 | 12.30 | -3.34% | - |
| Aug 26, 2025 | 12.71 | 12.73 | 12.69 | 12.72 | 12.72 | -2.30% | 250 |
| Aug 25, 2025 | 13.06 | 13.06 | 13.00 | 13.02 | 13.02 | -0.69% | - |
| Aug 22, 2025 | 13.15 | 13.15 | 13.09 | 13.11 | 13.11 | -0.46% | 380 |
| Aug 21, 2025 | 13.15 | 13.18 | 13.13 | 13.17 | 13.17 | 0.57% | - |
| Aug 20, 2025 | 13.08 | 13.10 | 13.06 | 13.10 | 13.10 | 0.77% | - |
| Aug 19, 2025 | 12.95 | 13.02 | 12.95 | 13.00 | 13.00 | 1.64% | 300 |
| Aug 18, 2025 | 12.83 | 12.83 | 12.79 | 12.79 | 12.79 | -0.20% | - |
| Aug 15, 2025 | 12.82 | 12.86 | 12.81 | 12.81 | 12.81 | 0.63% | - |
| Aug 14, 2025 | 12.70 | 12.73 | 12.67 | 12.73 | 12.73 | 0.28% | 240 |
| Aug 13, 2025 | 12.77 | 12.77 | 12.70 | 12.70 | 12.70 | -0.74% | 250 |
| Aug 12, 2025 | 12.73 | 12.80 | 12.73 | 12.79 | 12.79 | 0.12% | - |
| Aug 11, 2025 | 12.75 | 12.78 | 12.72 | 12.78 | 12.78 | 0.55% | - |
| Aug 8, 2025 | 12.60 | 12.71 | 12.59 | 12.71 | 12.71 | 1.76% | - |
| Aug 7, 2025 | 12.42 | 12.49 | 12.42 | 12.49 | 12.49 | -0.16% | - |
| Aug 6, 2025 | 12.32 | 12.51 | 12.32 | 12.51 | 12.51 | 1.63% | - |
| Aug 5, 2025 | 12.28 | 12.31 | 12.28 | 12.31 | 12.31 | -0.16% | - |
| Aug 4, 2025 | 12.35 | 12.35 | 12.33 | 12.33 | 12.33 | -1.20% | - |
| Aug 1, 2025 | 12.48 | 12.49 | 12.48 | 12.48 | 12.48 | -0.20% | - |
| Jul 31, 2025 | 12.52 | 12.52 | 12.49 | 12.50 | 12.50 | -1.65% | - |
| Jul 30, 2025 | 12.68 | 12.72 | 12.68 | 12.71 | 12.71 | 0.04% | - |
| Jul 29, 2025 | 12.71 | 12.77 | 12.71 | 12.71 | 12.71 | 0.08% | 105 |
| Jul 28, 2025 | 12.93 | 12.93 | 12.70 | 12.70 | 12.70 | -1.82% | - |
| Jul 25, 2025 | 12.78 | 13.13 | 12.67 | 12.93 | 12.93 | 5.29% | 3,348 |
| Jul 24, 2025 | 12.31 | 12.32 | 12.28 | 12.28 | 12.28 | -0.08% | - |
| Jul 23, 2025 | 12.32 | 12.32 | 12.29 | 12.29 | 12.29 | 0.94% | - |
| Jul 22, 2025 | 12.18 | 12.19 | 12.14 | 12.18 | 12.18 | 1.00% | - |
| Jul 21, 2025 | 12.16 | 12.24 | 12.06 | 12.06 | 12.06 | -1.51% | - |