Skip to main content
logo
Carrefour SA (VIE:CARR)
Austria flag Austria · Delayed Price · Currency is EUR
16.84
+0.38 (2.31%)
At close: Jul 17, 2026

VIE:CARR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202616.6216.8416.6216.7816.781.94%608
Jul 16, 202616.3316.4616.3316.4616.460.37%487
Jul 15, 202616.3716.4116.2816.4016.40-1.35%1,808
Jul 14, 202616.4416.6916.4416.6316.63-0.03%3,719
Jul 13, 202616.5616.6316.4516.6316.630.94%1,824
Jul 10, 202616.3916.4816.3516.4816.481.07%316
Jul 9, 202616.4616.4616.2416.3016.30-0.55%1,216
Jul 8, 202616.3816.3916.3416.3916.39-0.94%1,141
Jul 7, 202616.2616.6216.2616.5516.553.89%5,932
Jul 6, 202616.0516.0715.9315.9315.93-1.27%1,216
Jul 3, 202616.1416.1415.9316.1316.13-0.71%-
Jul 2, 202616.1916.4616.1916.2516.252.88%4,335
Jul 1, 202616.2016.2015.6515.7915.79-3.19%4,840
Jun 30, 202616.4216.4216.3116.3116.31-0.97%-
Jun 29, 202616.3316.4916.3316.4716.470.46%-
Jun 26, 202616.3016.4716.3016.4016.400.46%1,249
Jun 25, 202616.2716.3216.2716.3216.320.40%500
Jun 24, 202616.2316.2616.1516.2616.260.31%-
Jun 23, 202616.1816.3516.1216.2116.210.93%94
Jun 22, 202615.8216.0615.7916.0616.063.15%649
Jun 19, 202615.3915.5715.3915.5715.571.20%-
Jun 18, 202615.9816.0115.3615.3815.38-6.36%6,845
Jun 17, 202616.4216.4316.2816.4316.43-1.23%118
Jun 16, 202616.4516.6316.4516.6316.630.91%-
Jun 15, 202616.5916.5916.4816.4816.48-1.23%-
Jun 12, 202616.5816.7216.5816.6916.690.94%-
Jun 11, 202616.4116.7616.4116.5316.531.41%-
Jun 10, 202616.2716.3016.2216.3016.300.06%-
Jun 9, 202616.1816.3316.1816.2916.291.37%-
Jun 8, 202616.2416.2416.0716.0716.07-1.56%649
Jun 5, 202616.1216.3316.1216.3316.332.10%-
Jun 4, 202615.8716.1115.8715.9915.990.44%-
Jun 3, 202615.7215.9215.6915.9215.921.27%1,249
Jun 2, 202616.1816.1815.7215.7215.72-2.36%-
Jun 1, 202615.9416.1315.9416.1016.100.50%-
May 29, 202616.1516.2116.0216.0216.02-0.31%-
May 28, 202616.1316.1316.0716.0716.07-0.83%-
May 27, 202615.9716.2115.9716.2116.210.62%-
May 26, 202616.1916.2916.1116.1116.11-0.46%-
May 25, 202617.1917.2017.1517.1516.180.50%-
May 22, 202617.1517.2317.0717.0716.10-1.47%-
May 21, 202617.3617.3617.3017.3216.34-0.20%-
May 20, 202617.2217.3617.1917.3616.370.20%-
May 19, 202617.4717.4917.3217.3216.34-0.74%-
May 18, 202617.1717.4517.1717.4516.461.51%-
May 15, 202617.2517.2517.1517.1916.220.32%-
May 14, 202617.4017.4017.0917.1416.170.68%-
May 13, 202616.9817.0416.9517.0216.060.86%649
May 12, 202617.0417.0416.8816.8815.92-2.43%-
May 11, 202617.2217.4017.2217.3016.321.35%161