Carrefour Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	14.44	14.79	14.44	14.79	-	3.94%	-
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%	-
Jan 6, 2026	14.32	14.32	14.06	14.06	14.06	-0.81%	-
Jan 5, 2026	14.37	14.37	14.14	14.18	14.18	-1.39%	-
Jan 2, 2026	14.23	14.38	14.23	14.38	14.38	1.30%	-
Dec 30, 2025	14.18	14.20	14.16	14.19	14.19	-0.32%	-
Dec 29, 2025	14.12	14.24	14.12	14.24	14.24	0.14%	700
Dec 23, 2025	14.30	14.30	14.16	14.22	14.22	-	-
Dec 22, 2025	14.31	14.31	14.17	14.22	14.22	-1.18%	-
Dec 19, 2025	14.30	14.39	14.30	14.39	14.39	0.91%	-
Dec 18, 2025	14.37	14.37	14.26	14.26	14.26	-0.21%	-
Dec 17, 2025	14.26	14.29	14.25	14.29	14.29	-0.73%	-
Dec 16, 2025	14.34	14.43	14.34	14.39	14.39	0.31%	-
Dec 15, 2025	14.18	14.38	14.18	14.35	14.35	0.91%	-
Dec 12, 2025	14.16	14.34	14.16	14.22	14.22	1.39%	-
Dec 11, 2025	13.64	14.02	13.64	14.02	14.02	2.94%	-
Dec 10, 2025	13.48	13.62	13.48	13.62	13.62	0.85%	-
Dec 9, 2025	13.43	13.51	13.41	13.51	13.51	0.19%	-
Dec 8, 2025	13.50	13.51	13.48	13.48	13.48	0.11%	-
Dec 5, 2025	13.43	13.57	13.43	13.47	13.47	-0.19%	-
Dec 4, 2025	13.50	13.51	13.49	13.49	13.49	-0.44%	-
Dec 3, 2025	13.51	13.56	13.51	13.55	13.55	-0.37%	-
Dec 2, 2025	13.52	13.63	13.52	13.60	13.60	0.93%	-
Dec 1, 2025	13.34	13.49	13.34	13.48	13.48	1.66%	701
Nov 28, 2025	13.22	13.26	13.22	13.26	13.26	0.26%	-
Nov 27, 2025	13.18	13.22	13.18	13.22	13.22	0.84%	-
Nov 26, 2025	13.03	13.11	13.03	13.11	13.11	0.77%	-
Nov 25, 2025	12.92	13.01	12.92	13.01	13.01	1.28%	-
Nov 24, 2025	12.90	12.90	12.82	12.85	12.85	-0.12%	782
Nov 21, 2025	12.71	12.86	12.71	12.86	12.86	0.19%	-
Nov 20, 2025	12.91	12.91	12.81	12.84	12.84	-1.27%	-