Skip to main content
logo
Carrefour SA (VIE:CARR)
Austria flag Austria · Delayed Price · Currency is EUR
15.97
-0.13 (-0.81%)
Last updated: Jun 2, 2026, 1:00 PM CET

VIE:CARR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 202617.0317.0716.9217.0716.10-0.50%-
May 7, 202617.0317.1717.0317.1516.183.00%18,600
May 6, 202616.8416.9116.6516.6515.71-0.39%-
May 5, 202616.9416.9416.7216.7215.77-0.36%-
May 4, 202616.9316.9316.7816.7815.83-1.61%-
Apr 30, 202616.6417.0516.6417.0516.092.83%-
Apr 29, 202616.6116.6116.5716.5815.64-0.30%-
Apr 28, 202616.5216.6816.5216.6315.690.36%600
Apr 27, 202616.5116.6016.5116.5715.630.24%-
Apr 24, 202616.6016.6016.5116.5315.600.82%-
Apr 23, 202616.7916.7916.3216.4015.47-2.47%1,244
Apr 22, 202616.8116.9016.8116.8115.860.36%-
Apr 21, 202616.7716.7816.7516.7515.80-0.06%-
Apr 20, 202616.5916.7616.5916.7615.810.90%-
Apr 17, 202616.8216.8216.6116.6115.67-1.07%-
Apr 16, 202616.7916.8016.7216.7915.840.21%-
Apr 15, 202616.7516.7616.6616.7615.810.84%-
Apr 14, 202616.4916.6316.4916.6215.680.48%543
Apr 13, 202616.4616.6116.4616.5415.601.01%-
Apr 10, 202616.1816.4016.1816.3715.441.14%-
Apr 9, 202616.2716.2716.1816.1915.27-0.09%649
Apr 8, 202616.3216.3216.0916.2015.28-0.43%-
Apr 7, 202616.3316.3316.2716.2715.351.53%-
Apr 2, 202615.9716.0415.9716.0315.120.22%-
Apr 1, 202615.9916.0215.9815.9915.090.38%-
Mar 31, 202615.7715.9315.7715.9315.033.27%-
Mar 30, 202615.3715.4315.3415.4314.550.36%-
Mar 27, 202615.5015.5015.3415.3714.50-1.19%-
Mar 26, 202615.5115.5615.5115.5614.681.34%-
Mar 25, 202615.3315.4915.3315.3514.480.82%600
Mar 24, 202615.2115.2315.1515.2314.360.63%-
Mar 23, 202614.9915.1414.9615.1314.27-0.56%1,200
Mar 20, 202615.4415.4415.2215.2214.35-1.20%-