Carrefour SA (ETR:CAR)
Germany
· Delayed Price · Currency is EUR 15.20
-0.03 (-0.20%)
At close: Mar 6, 2026
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.20 | 15.20 | 15.07 | 15.20 | 15.20 | -0.20% | 7,695 |
| Mar 5, 2026 | 15.26 | 15.43 | 15.15 | 15.23 | 15.23 | -0.13% | 2,717 |
| Mar 4, 2026 | 15.36 | 15.49 | 15.21 | 15.25 | 15.25 | -0.20% | 9,351 |
| Mar 3, 2026 | 15.68 | 15.68 | 15.28 | 15.28 | 15.28 | -3.84% | 11,488 |
| Mar 2, 2026 | 15.67 | 15.91 | 15.63 | 15.89 | 15.89 | -0.94% | 4,247 |
| Feb 27, 2026 | 15.97 | 16.10 | 15.92 | 16.04 | 16.04 | 0.16% | 6,196 |
| Feb 26, 2026 | 16.11 | 16.11 | 16.01 | 16.01 | 16.01 | -0.81% | 5,043 |
| Feb 25, 2026 | 16.05 | 16.14 | 16.05 | 16.14 | 16.14 | 0.09% | 1,021 |
| Feb 24, 2026 | 15.97 | 16.18 | 15.97 | 16.13 | 16.13 | 1.70% | 15,198 |
| Feb 23, 2026 | 15.48 | 15.93 | 15.44 | 15.86 | 15.86 | 3.63% | 21,863 |
| Feb 20, 2026 | 15.17 | 15.30 | 15.15 | 15.30 | 15.30 | 0.86% | 1,522 |
| Feb 19, 2026 | 14.81 | 15.28 | 14.81 | 15.17 | 15.17 | 3.37% | 1,571 |
| Feb 18, 2026 | 14.80 | 14.82 | 14.22 | 14.68 | 14.68 | -4.71% | 24,894 |
| Feb 17, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.61% | 3,259 |
| Feb 16, 2026 | 15.60 | 15.60 | 15.34 | 15.50 | 15.50 | -1.24% | 3,602 |
| Feb 13, 2026 | 15.55 | 15.70 | 15.47 | 15.69 | 15.69 | 1.16% | 20,533 |
| Feb 12, 2026 | 15.49 | 15.51 | 15.19 | 15.51 | 15.51 | 1.57% | 13,737 |
| Feb 11, 2026 | 15.03 | 15.27 | 15.03 | 15.27 | 15.27 | 2.76% | 9,616 |
| Feb 10, 2026 | 14.89 | 14.89 | 14.79 | 14.86 | 14.86 | -0.03% | 6,335 |
| Feb 9, 2026 | 14.88 | 14.93 | 14.81 | 14.87 | 14.87 | 0.10% | 2,713 |
| Feb 6, 2026 | 14.81 | 14.91 | 14.78 | 14.85 | 14.85 | - | 8,221 |
| Feb 5, 2026 | 14.76 | 14.87 | 14.73 | 14.85 | 14.85 | 0.07% | 6,574 |
| Feb 4, 2026 | 14.43 | 14.90 | 14.43 | 14.84 | 14.84 | 3.49% | 7,080 |
| Feb 3, 2026 | 14.24 | 14.40 | 14.24 | 14.34 | 14.34 | 0.74% | 2,078 |
| Feb 2, 2026 | 13.99 | 14.26 | 13.99 | 14.24 | 14.24 | 2.85% | 6,309 |
| Jan 30, 2026 | 13.80 | 13.86 | 13.77 | 13.84 | 13.84 | -0.54% | 8,555 |
| Jan 29, 2026 | 14.00 | 14.01 | 13.92 | 13.92 | 13.92 | -0.04% | 6,441 |
| Jan 28, 2026 | 13.81 | 13.98 | 13.81 | 13.92 | 13.92 | 0.76% | 5,518 |
| Jan 27, 2026 | 13.74 | 13.88 | 13.74 | 13.82 | 13.82 | -0.83% | 2,380 |
| Jan 26, 2026 | 13.97 | 13.97 | 13.91 | 13.93 | 13.93 | 0.61% | 4,028 |
| Jan 23, 2026 | 13.76 | 13.85 | 13.76 | 13.85 | 13.85 | 0.07% | 2,141 |
| Jan 22, 2026 | 13.90 | 13.93 | 13.82 | 13.84 | 13.84 | 0.80% | 8,393 |
| Jan 21, 2026 | 13.73 | 13.76 | 13.70 | 13.73 | 13.73 | 0.15% | 1,292 |
| Jan 20, 2026 | 13.95 | 13.98 | 13.71 | 13.71 | 13.71 | -1.47% | 1,997 |
| Jan 19, 2026 | 13.75 | 13.92 | 13.75 | 13.91 | 13.91 | 0.80% | 3,800 |
| Jan 16, 2026 | 13.88 | 13.88 | 13.75 | 13.80 | 13.80 | -1.25% | 9,590 |
| Jan 15, 2026 | 13.89 | 13.98 | 13.89 | 13.98 | 13.98 | 1.23% | 11,133 |
| Jan 14, 2026 | 13.86 | 13.87 | 13.81 | 13.81 | 13.81 | -0.83% | 8,665 |
| Jan 13, 2026 | 14.13 | 14.13 | 13.75 | 13.92 | 13.92 | -2.18% | 26,784 |
| Jan 12, 2026 | 14.25 | 14.32 | 14.23 | 14.23 | 14.23 | -0.18% | 3,205 |
| Jan 9, 2026 | 14.34 | 14.34 | 14.05 | 14.26 | 14.26 | -0.77% | 2,745 |
| Jan 8, 2026 | 14.40 | 14.45 | 14.24 | 14.37 | 14.37 | 0.21% | 19,824 |
| Jan 7, 2026 | 14.09 | 14.34 | 14.09 | 14.34 | 14.34 | 1.52% | 996 |
| Jan 6, 2026 | 14.40 | 14.40 | 14.12 | 14.12 | 14.12 | -0.77% | 2,541 |
| Jan 5, 2026 | 14.38 | 14.38 | 14.12 | 14.23 | 14.23 | -1.32% | 9,739 |
| Jan 2, 2026 | 14.23 | 14.43 | 14.23 | 14.42 | 14.42 | 1.59% | 3,641 |
| Dec 30, 2025 | 14.19 | 14.20 | 14.16 | 14.20 | 14.20 | 0.07% | 900 |
| Dec 29, 2025 | 14.11 | 14.22 | 14.11 | 14.19 | 14.19 | 0.46% | 500 |
| Dec 23, 2025 | 14.28 | 14.32 | 14.12 | 14.12 | 14.12 | -1.19% | 3,748 |
| Dec 22, 2025 | 14.28 | 14.30 | 14.21 | 14.29 | 14.29 | -0.56% | 3,152 |
| Dec 19, 2025 | 14.29 | 14.37 | 14.26 | 14.37 | 14.37 | 0.35% | 3,626 |
| Dec 18, 2025 | 14.36 | 14.36 | 14.24 | 14.32 | 14.32 | -0.28% | 3,856 |
| Dec 17, 2025 | 14.24 | 14.45 | 14.24 | 14.36 | 14.36 | - | 2,668 |
| Dec 16, 2025 | 14.33 | 14.46 | 14.33 | 14.36 | 14.36 | 0.38% | 3,630 |
| Dec 15, 2025 | 14.16 | 14.41 | 14.16 | 14.31 | 14.31 | 0.88% | 11,483 |
| Dec 12, 2025 | 14.34 | 14.34 | 14.14 | 14.18 | 14.18 | 0.39% | 8,118 |
| Dec 11, 2025 | 13.63 | 14.18 | 13.63 | 14.13 | 14.13 | 3.97% | 21,018 |
| Dec 10, 2025 | 13.47 | 13.63 | 13.47 | 13.59 | 13.59 | 0.97% | 1,176 |
| Dec 9, 2025 | 13.41 | 13.50 | 13.41 | 13.46 | 13.46 | -0.11% | 369 |
| Dec 8, 2025 | 13.47 | 13.50 | 13.47 | 13.47 | 13.47 | -0.19% | 779 |
| Dec 5, 2025 | 13.41 | 13.50 | 13.41 | 13.50 | 13.50 | 0.52% | 95 |
| Dec 4, 2025 | 13.50 | 13.55 | 13.43 | 13.43 | 13.43 | -0.81% | 1,382 |
| Dec 3, 2025 | 13.52 | 13.58 | 13.52 | 13.54 | 13.54 | 0.15% | 4,217 |
| Dec 2, 2025 | 13.52 | 13.57 | 13.52 | 13.52 | 13.52 | 0.33% | 2,469 |
| Dec 1, 2025 | 13.34 | 13.50 | 13.34 | 13.47 | 13.47 | 1.51% | 5,457 |
| Nov 28, 2025 | 13.22 | 13.30 | 13.22 | 13.27 | 13.27 | 0.38% | 5,131 |
| Nov 27, 2025 | 13.24 | 13.24 | 13.22 | 13.22 | 13.22 | 0.23% | 752 |
| Nov 26, 2025 | 13.01 | 13.19 | 13.01 | 13.19 | 13.19 | 1.19% | 2,798 |
| Nov 25, 2025 | 12.92 | 13.10 | 12.92 | 13.04 | 13.04 | 0.81% | 1,938 |
| Nov 24, 2025 | 12.92 | 12.93 | 12.85 | 12.93 | 12.93 | -0.46% | 812 |
| Nov 21, 2025 | 12.67 | 13.01 | 12.63 | 12.99 | 12.99 | 1.21% | 14,962 |
| Nov 20, 2025 | 12.87 | 12.87 | 12.77 | 12.84 | 12.84 | -0.58% | 1,880 |
| Nov 19, 2025 | 12.99 | 13.01 | 12.91 | 12.91 | 12.91 | -0.46% | 3,563 |
| Nov 18, 2025 | 13.12 | 13.16 | 12.92 | 12.97 | 12.97 | -2.08% | 7,788 |
| Nov 17, 2025 | 13.30 | 13.30 | 13.15 | 13.25 | 13.25 | -0.08% | 2,959 |
| Nov 14, 2025 | 13.55 | 13.55 | 13.22 | 13.26 | 13.26 | -2.03% | 3,276 |
| Nov 13, 2025 | 13.44 | 13.53 | 13.44 | 13.53 | 13.53 | 2.15% | 17,794 |
| Nov 12, 2025 | 13.24 | 13.26 | 13.17 | 13.25 | 13.25 | 0.08% | 18,436 |
| Nov 11, 2025 | 13.22 | 13.27 | 13.22 | 13.24 | 13.24 | 0.57% | 5,146 |
| Nov 10, 2025 | 13.07 | 13.16 | 13.06 | 13.16 | 13.16 | 0.96% | 15,990 |
| Nov 7, 2025 | 13.08 | 13.08 | 12.95 | 13.04 | 13.04 | 0.31% | 5,082 |
| Nov 6, 2025 | 12.92 | 13.03 | 12.92 | 13.00 | 13.00 | 1.05% | 4,305 |
| Nov 5, 2025 | 12.73 | 12.86 | 12.73 | 12.86 | 12.86 | 1.22% | 9,334 |
| Nov 4, 2025 | 12.81 | 12.81 | 12.65 | 12.71 | 12.71 | -1.44% | 5,825 |
| Nov 3, 2025 | 12.99 | 13.01 | 12.89 | 12.89 | 12.89 | -1.26% | 7,582 |
| Oct 31, 2025 | 13.14 | 13.14 | 13.06 | 13.06 | 13.06 | -0.19% | 26,163 |
| Oct 30, 2025 | 13.04 | 13.08 | 13.01 | 13.08 | 13.08 | 0.35% | 9,958 |
| Oct 29, 2025 | 13.12 | 13.12 | 13.04 | 13.04 | 13.04 | -0.08% | 17,330 |
| Oct 28, 2025 | 13.02 | 13.06 | 12.95 | 13.05 | 13.05 | 0.89% | 6,943 |
| Oct 27, 2025 | 13.02 | 13.02 | 12.93 | 12.93 | 12.93 | -0.27% | 5,940 |
| Oct 24, 2025 | 12.94 | 13.00 | 12.85 | 12.97 | 12.97 | 0.15% | 4,358 |
| Oct 23, 2025 | 12.84 | 13.11 | 12.83 | 12.95 | 12.95 | -3.79% | 15,710 |
| Oct 22, 2025 | 13.42 | 13.46 | 13.42 | 13.46 | 13.46 | 0.41% | 11,533 |
| Oct 21, 2025 | 13.37 | 13.44 | 13.37 | 13.40 | 13.40 | 0.04% | 7,764 |
| Oct 20, 2025 | 13.39 | 13.41 | 13.36 | 13.40 | 13.40 | 0.37% | 21,267 |
| Oct 17, 2025 | 13.27 | 13.36 | 13.27 | 13.35 | 13.35 | 0.15% | 3,838 |
| Oct 16, 2025 | 13.22 | 13.35 | 13.18 | 13.33 | 13.33 | 1.25% | 17,667 |
| Oct 15, 2025 | 13.14 | 13.25 | 13.14 | 13.16 | 13.16 | 1.19% | 12,077 |
| Oct 14, 2025 | 13.07 | 13.08 | 12.95 | 13.01 | 13.01 | 0.31% | 3,850 |
| Oct 13, 2025 | 12.95 | 12.99 | 12.95 | 12.97 | 12.97 | 0.31% | 4,892 |