Carrefour SA (EPA:CA)
France
· Delayed Price · Currency is EUR 16.65
+0.18 (1.09%)
Apr 28, 2026, 5:35 PM CET
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.56 | 16.71 | 16.50 | 16.65 | 16.65 | 1.09% | 2,181,535 |
| Apr 27, 2026 | 16.52 | 16.61 | 16.45 | 16.47 | 16.47 | -0.60% | 1,367,435 |
| Apr 24, 2026 | 16.55 | 16.62 | 16.47 | 16.57 | 16.57 | 0.76% | 1,778,328 |
| Apr 23, 2026 | 16.83 | 16.86 | 16.30 | 16.44 | 16.44 | -2.14% | 3,018,971 |
| Apr 22, 2026 | 16.78 | 16.92 | 16.73 | 16.80 | 16.80 | 0.54% | 1,934,157 |
| Apr 21, 2026 | 16.80 | 16.84 | 16.71 | 16.71 | 16.71 | -0.54% | 1,378,446 |
| Apr 20, 2026 | 16.60 | 16.84 | 16.57 | 16.80 | 16.80 | 1.51% | 1,735,733 |
| Apr 17, 2026 | 16.85 | 16.85 | 16.05 | 16.55 | 16.55 | -1.34% | 2,621,508 |
| Apr 16, 2026 | 16.80 | 16.87 | 16.68 | 16.78 | 16.78 | -0.12% | 2,189,992 |
| Apr 15, 2026 | 16.67 | 16.80 | 16.64 | 16.80 | 16.80 | 1.02% | 2,004,077 |
| Apr 14, 2026 | 16.46 | 16.71 | 16.44 | 16.63 | 16.63 | 1.00% | 3,173,198 |
| Apr 13, 2026 | 16.40 | 16.65 | 16.36 | 16.46 | 16.46 | 0.61% | 2,842,717 |
| Apr 10, 2026 | 16.26 | 16.44 | 16.18 | 16.36 | 16.36 | 0.18% | 2,212,100 |
| Apr 9, 2026 | 16.25 | 16.33 | 16.14 | 16.33 | 16.33 | 0.83% | 1,731,587 |
| Apr 8, 2026 | 16.30 | 16.38 | 16.05 | 16.20 | 16.20 | 0.97% | 3,222,612 |
| Apr 7, 2026 | 16.29 | 16.38 | 16.04 | 16.04 | 16.04 | -0.96% | 2,678,357 |
| Apr 2, 2026 | 15.96 | 16.23 | 15.94 | 16.20 | 16.20 | 1.44% | 1,697,012 |
| Apr 1, 2026 | 15.95 | 16.08 | 15.93 | 15.97 | 15.97 | 0.38% | 2,672,666 |
| Mar 31, 2026 | 15.72 | 15.94 | 15.71 | 15.91 | 15.91 | 1.79% | 2,834,218 |
| Mar 30, 2026 | 15.36 | 15.64 | 15.29 | 15.63 | 15.63 | 1.89% | 2,871,472 |
| Mar 27, 2026 | 15.56 | 15.56 | 15.25 | 15.34 | 15.34 | -1.38% | 2,255,297 |
| Mar 26, 2026 | 15.46 | 15.63 | 15.46 | 15.55 | 15.55 | 0.91% | 1,762,920 |
| Mar 25, 2026 | 15.45 | 15.52 | 15.28 | 15.41 | 15.41 | 0.52% | 2,223,199 |
| Mar 24, 2026 | 15.24 | 15.33 | 15.07 | 15.33 | 15.33 | 2.17% | 1,847,224 |
| Mar 23, 2026 | 15.01 | 15.29 | 14.91 | 15.01 | 15.01 | -1.57% | 2,137,634 |
| Mar 20, 2026 | 15.43 | 15.46 | 15.16 | 15.25 | 15.25 | -0.33% | 7,019,906 |
| Mar 19, 2026 | 15.51 | 15.60 | 15.30 | 15.30 | 15.30 | -2.52% | 2,637,506 |
| Mar 18, 2026 | 15.89 | 15.89 | 15.56 | 15.69 | 15.69 | -1.20% | 2,186,940 |
| Mar 17, 2026 | 15.74 | 15.92 | 15.67 | 15.88 | 15.88 | 1.18% | 1,951,325 |
| Mar 16, 2026 | 15.49 | 15.73 | 15.48 | 15.70 | 15.70 | 1.26% | 2,263,526 |
| Mar 13, 2026 | 15.45 | 15.63 | 15.27 | 15.50 | 15.50 | 0.45% | 1,918,969 |
| Mar 12, 2026 | 15.07 | 15.43 | 15.04 | 15.43 | 15.43 | 1.68% | 2,379,389 |
| Mar 11, 2026 | 15.20 | 15.20 | 15.03 | 15.18 | 15.18 | -0.10% | 1,856,566 |
| Mar 10, 2026 | 15.23 | 15.30 | 15.19 | 15.19 | 15.19 | 0.33% | 2,172,198 |
| Mar 9, 2026 | 15.10 | 15.15 | 14.92 | 15.14 | 15.14 | -0.53% | 1,831,773 |
| 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 |