Carrefour SA (EPA:CA)
France
· Delayed Price · Currency is EUR 15.22
-0.01 (-0.07%)
At close: Mar 6, 2026
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.29 | 15.30 | 15.06 | 15.22 | 15.22 | -0.07% | 2,624,934 |
| Mar 5, 2026 | 15.20 | 15.45 | 15.15 | 15.23 | 15.23 | 0.07% | 3,390,449 |
| Mar 4, 2026 | 15.35 | 15.49 | 15.20 | 15.22 | 15.22 | -0.39% | 2,730,541 |
| Mar 3, 2026 | 15.82 | 15.86 | 15.28 | 15.28 | 15.28 | -3.87% | 3,062,603 |
| Mar 2, 2026 | 15.70 | 15.96 | 15.61 | 15.90 | 15.90 | -0.93% | 2,988,378 |
| Feb 27, 2026 | 15.95 | 16.10 | 15.89 | 16.05 | 16.05 | 0.25% | 4,010,618 |
| Feb 26, 2026 | 16.05 | 16.17 | 15.95 | 16.01 | 16.01 | -0.87% | 2,191,251 |
| Feb 25, 2026 | 16.10 | 16.15 | 16.01 | 16.15 | 16.15 | 0.09% | 2,876,818 |
| Feb 24, 2026 | 15.92 | 16.19 | 15.90 | 16.13 | 16.13 | 1.67% | 3,797,046 |
| Feb 23, 2026 | 15.49 | 15.95 | 15.44 | 15.87 | 15.87 | 3.63% | 4,403,994 |
| Feb 20, 2026 | 15.19 | 15.31 | 15.05 | 15.31 | 15.31 | 0.96% | 2,696,834 |
| Feb 19, 2026 | 14.69 | 15.30 | 14.69 | 15.17 | 15.17 | 3.52% | 3,723,092 |
| Feb 18, 2026 | 14.75 | 14.96 | 14.22 | 14.65 | 14.65 | -4.84% | 6,142,018 |
| Feb 17, 2026 | 15.48 | 15.65 | 15.33 | 15.40 | 15.40 | -0.77% | 2,137,428 |
| Feb 16, 2026 | 15.60 | 15.70 | 15.33 | 15.52 | 15.52 | -1.05% | 2,950,405 |
| Feb 13, 2026 | 15.44 | 15.73 | 15.40 | 15.68 | 15.68 | 1.16% | 3,442,437 |
| Feb 12, 2026 | 15.60 | 15.65 | 15.17 | 15.50 | 15.50 | 1.37% | 3,900,024 |
| Feb 11, 2026 | 14.90 | 15.29 | 14.90 | 15.29 | 15.29 | 2.76% | 3,577,207 |
| Feb 10, 2026 | 14.90 | 14.96 | 14.79 | 14.88 | 14.88 | 0.07% | 1,789,102 |
| Feb 9, 2026 | 14.96 | 14.99 | 14.77 | 14.87 | 14.87 | 0.13% | 1,525,658 |
| Feb 6, 2026 | 14.83 | 14.92 | 14.68 | 14.85 | 14.85 | -0.03% | 1,912,522 |
| Feb 5, 2026 | 14.80 | 14.88 | 14.72 | 14.86 | 14.86 | 0.07% | 2,079,899 |
| Feb 4, 2026 | 14.41 | 14.97 | 14.40 | 14.85 | 14.85 | 3.74% | 4,003,844 |
| Feb 3, 2026 | 14.29 | 14.41 | 14.21 | 14.31 | 14.31 | 0.60% | 2,216,551 |
| Feb 2, 2026 | 14.06 | 14.28 | 13.99 | 14.23 | 14.23 | 2.78% | 2,677,119 |
| Jan 30, 2026 | 13.63 | 13.86 | 13.58 | 13.84 | 13.84 | -0.50% | 2,432,614 |
| Jan 29, 2026 | 14.01 | 14.06 | 13.90 | 13.91 | 13.91 | -0.07% | 1,808,244 |
| Jan 28, 2026 | 13.80 | 14.01 | 13.79 | 13.92 | 13.92 | 0.72% | 1,747,720 |
| Jan 27, 2026 | 13.95 | 13.95 | 13.70 | 13.82 | 13.82 | -0.72% | 2,047,959 |
| Jan 26, 2026 | 13.96 | 14.01 | 13.88 | 13.92 | 13.92 | 0.51% | 1,611,872 |
| Jan 23, 2026 | 13.70 | 13.86 | 13.70 | 13.85 | 13.85 | 0.18% | 1,341,387 |
| Jan 22, 2026 | 13.85 | 13.91 | 13.75 | 13.83 | 13.83 | 0.77% | 1,711,613 |
| Jan 21, 2026 | 13.64 | 13.79 | 13.60 | 13.72 | 13.72 | 0.15% | 1,730,787 |
| Jan 20, 2026 | 13.92 | 14.00 | 13.70 | 13.70 | 13.70 | -1.55% | 2,220,662 |
| Jan 19, 2026 | 13.77 | 13.92 | 13.74 | 13.92 | 13.92 | 0.91% | 1,451,523 |
| Jan 16, 2026 | 13.97 | 13.97 | 13.73 | 13.79 | 13.79 | -1.25% | 2,095,024 |
| Jan 15, 2026 | 13.87 | 13.97 | 13.85 | 13.97 | 13.97 | 1.20% | 2,251,044 |
| Jan 14, 2026 | 13.83 | 13.91 | 13.78 | 13.80 | 13.80 | -0.79% | 2,834,836 |
| Jan 13, 2026 | 14.26 | 14.27 | 13.75 | 13.91 | 13.91 | -2.32% | 3,570,968 |
| Jan 12, 2026 | 14.28 | 14.33 | 14.20 | 14.24 | 14.24 | -0.04% | 1,642,293 |
| Jan 9, 2026 | 14.45 | 14.46 | 14.01 | 14.25 | 14.25 | -0.87% | 2,058,231 |
| Jan 8, 2026 | 14.32 | 14.48 | 14.20 | 14.37 | 14.37 | 0.28% | 2,051,158 |
| Jan 7, 2026 | 14.14 | 14.34 | 14.07 | 14.33 | 14.33 | 1.45% | 2,272,147 |
| Jan 6, 2026 | 14.26 | 14.43 | 14.04 | 14.13 | 14.13 | -0.70% | 1,975,261 |
| Jan 5, 2026 | 14.45 | 14.45 | 14.09 | 14.23 | 14.23 | -1.28% | 2,109,267 |
| Jan 2, 2026 | 14.21 | 14.44 | 14.18 | 14.41 | 14.41 | 1.26% | 1,702,741 |
| Dec 31, 2025 | 14.25 | 14.27 | 14.17 | 14.23 | 14.23 | 0.11% | 358,281 |
| Dec 30, 2025 | 14.21 | 14.27 | 14.14 | 14.22 | 14.22 | 0.14% | 688,466 |
| Dec 29, 2025 | 14.13 | 14.24 | 14.11 | 14.20 | 14.20 | 0.50% | 1,126,412 |
| Dec 24, 2025 | 14.15 | 14.22 | 14.10 | 14.13 | 14.13 | 0.04% | 480,929 |
| Dec 23, 2025 | 14.32 | 14.33 | 14.12 | 14.12 | 14.12 | -1.16% | 1,587,854 |
| Dec 22, 2025 | 14.31 | 14.32 | 14.14 | 14.29 | 14.29 | -0.56% | 1,642,201 |
| Dec 19, 2025 | 14.30 | 14.39 | 14.25 | 14.37 | 14.37 | 0.28% | 9,223,287 |
| Dec 18, 2025 | 14.40 | 14.43 | 14.21 | 14.33 | 14.33 | -0.17% | 2,549,252 |
| Dec 17, 2025 | 14.31 | 14.40 | 14.19 | 14.35 | 14.35 | - | 2,136,208 |
| Dec 16, 2025 | 14.26 | 14.46 | 14.26 | 14.35 | 14.35 | 0.38% | 2,278,970 |
| Dec 15, 2025 | 14.18 | 14.42 | 14.15 | 14.30 | 14.30 | 0.88% | 2,640,301 |
| Dec 12, 2025 | 14.12 | 14.36 | 14.11 | 14.17 | 14.17 | 0.39% | 2,997,723 |
| Dec 11, 2025 | 13.57 | 14.18 | 13.56 | 14.12 | 14.12 | 3.82% | 5,189,773 |
| Dec 10, 2025 | 13.49 | 13.65 | 13.48 | 13.60 | 13.60 | 1.00% | 1,545,401 |
| Dec 9, 2025 | 13.46 | 13.51 | 13.39 | 13.46 | 13.46 | - | 1,319,009 |
| Dec 8, 2025 | 13.49 | 13.53 | 13.43 | 13.46 | 13.46 | -0.30% | 1,375,634 |
| Dec 5, 2025 | 13.34 | 13.58 | 13.33 | 13.50 | 13.50 | 0.52% | 1,638,353 |
| Dec 4, 2025 | 13.50 | 13.56 | 13.41 | 13.43 | 13.43 | -0.70% | 2,055,893 |
| Dec 3, 2025 | 13.60 | 13.60 | 13.46 | 13.53 | 13.53 | 0.07% | 1,967,275 |
| Dec 2, 2025 | 13.58 | 13.64 | 13.49 | 13.52 | 13.52 | 0.33% | 2,208,009 |
| Dec 1, 2025 | 13.31 | 13.51 | 13.31 | 13.47 | 13.47 | 1.55% | 3,391,977 |
| Nov 28, 2025 | 13.26 | 13.29 | 13.18 | 13.27 | 13.27 | 0.30% | 1,846,354 |
| Nov 27, 2025 | 13.20 | 13.25 | 13.17 | 13.23 | 13.23 | 0.23% | 980,867 |
| Nov 26, 2025 | 13.01 | 13.20 | 12.97 | 13.20 | 13.20 | 1.23% | 2,169,597 |
| Nov 25, 2025 | 12.95 | 13.09 | 12.89 | 13.04 | 13.04 | 0.77% | 2,136,535 |
| Nov 24, 2025 | 12.93 | 12.94 | 12.80 | 12.94 | 12.94 | -0.39% | 3,383,503 |
| Nov 21, 2025 | 12.69 | 13.03 | 12.63 | 12.99 | 12.99 | 1.09% | 2,360,526 |
| Nov 20, 2025 | 12.94 | 12.96 | 12.77 | 12.85 | 12.85 | -0.50% | 2,160,376 |
| Nov 19, 2025 | 12.97 | 13.03 | 12.88 | 12.91 | 12.91 | -0.46% | 3,155,147 |
| Nov 18, 2025 | 13.12 | 13.15 | 12.93 | 12.97 | 12.97 | -2.08% | 2,558,765 |
| Nov 17, 2025 | 13.30 | 13.31 | 13.15 | 13.25 | 13.25 | -0.19% | 1,443,242 |
| Nov 14, 2025 | 13.55 | 13.58 | 13.22 | 13.27 | 13.27 | -1.89% | 2,422,739 |
| Nov 13, 2025 | 13.46 | 13.55 | 13.34 | 13.53 | 13.53 | 2.08% | 3,283,675 |
| Nov 12, 2025 | 13.21 | 13.28 | 13.11 | 13.25 | 13.25 | 0.08% | 1,358,731 |
| Nov 11, 2025 | 13.25 | 13.29 | 13.15 | 13.24 | 13.24 | 0.61% | 2,347,689 |
| Nov 10, 2025 | 13.07 | 13.17 | 13.04 | 13.16 | 13.16 | 0.96% | 1,665,706 |
| Nov 7, 2025 | 13.10 | 13.10 | 12.92 | 13.04 | 13.04 | 0.15% | 1,363,807 |
| Nov 6, 2025 | 12.92 | 13.04 | 12.89 | 13.02 | 13.02 | 1.21% | 2,087,833 |
| Nov 5, 2025 | 12.69 | 12.88 | 12.68 | 12.86 | 12.86 | 1.26% | 1,995,453 |
| Nov 4, 2025 | 12.83 | 12.86 | 12.64 | 12.70 | 12.70 | -1.32% | 2,618,783 |
| Nov 3, 2025 | 13.01 | 13.03 | 12.85 | 12.87 | 12.87 | -1.38% | 1,719,494 |
| Oct 31, 2025 | 13.09 | 13.15 | 13.05 | 13.05 | 13.05 | -0.34% | 1,833,687 |
| Oct 30, 2025 | 13.13 | 13.15 | 13.00 | 13.10 | 13.10 | 0.50% | 1,665,342 |
| Oct 29, 2025 | 13.03 | 13.15 | 13.03 | 13.03 | 13.03 | -0.08% | 1,408,993 |
| Oct 28, 2025 | 12.95 | 13.06 | 12.91 | 13.04 | 13.04 | 0.85% | 1,857,226 |
| Oct 27, 2025 | 12.99 | 13.12 | 12.91 | 12.93 | 12.93 | -0.31% | 1,881,710 |
| Oct 24, 2025 | 12.93 | 13.01 | 12.83 | 12.97 | 12.97 | 0.19% | 1,904,834 |
| Oct 23, 2025 | 12.86 | 13.12 | 12.68 | 12.95 | 12.95 | -3.93% | 4,783,156 |
| Oct 22, 2025 | 13.40 | 13.48 | 13.36 | 13.48 | 13.48 | 0.56% | 2,875,753 |
| Oct 21, 2025 | 13.41 | 13.45 | 13.35 | 13.40 | 13.40 | - | 1,633,031 |
| Oct 20, 2025 | 13.40 | 13.42 | 13.28 | 13.40 | 13.40 | 0.34% | 2,085,297 |
| Oct 17, 2025 | 13.21 | 13.37 | 13.19 | 13.36 | 13.36 | 0.26% | 2,135,027 |
| Oct 16, 2025 | 13.19 | 13.36 | 13.14 | 13.32 | 13.32 | 1.18% | 2,194,619 |
| Oct 15, 2025 | 13.15 | 13.26 | 13.11 | 13.17 | 13.17 | 1.27% | 3,166,627 |