Carrefour SA (FRA:CAR)
Germany
· Delayed Price · Currency is EUR 13.43
-0.11 (-0.81%)
Last updated: Dec 4, 2025, 5:35 PM CET
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.41 | 13.56 | 13.41 | 13.56 | 13.56 | 0.15% | 197 |
| Dec 4, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.18% | - |
| Dec 3, 2025 | 13.48 | 13.57 | 13.48 | 13.57 | 13.57 | -0.48% | 165 |
| Dec 2, 2025 | 13.51 | 13.64 | 13.51 | 13.63 | 13.63 | 3.41% | 3,598 |
| Dec 1, 2025 | 13.25 | 13.25 | 13.18 | 13.18 | 13.18 | -1.01% | 10 |
| Nov 28, 2025 | 13.19 | 13.32 | 13.19 | 13.32 | 13.32 | 0.91% | 3,926 |
| Nov 27, 2025 | 13.22 | 13.22 | 13.20 | 13.20 | 13.20 | 1.62% | 1,000 |
| Nov 26, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.46% | - |
| Nov 25, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.74% | - |
| Nov 24, 2025 | 13.03 | 13.03 | 12.83 | 12.83 | 12.83 | 0.04% | 500 |
| Nov 21, 2025 | 12.69 | 12.85 | 12.65 | 12.83 | 12.83 | -0.74% | 548 |
| Nov 20, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.62% | - |
| Nov 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.50% | - |
| Nov 18, 2025 | 13.06 | 13.06 | 12.94 | 12.94 | 12.94 | -1.82% | 100 |
| Nov 17, 2025 | 13.28 | 13.28 | 13.15 | 13.18 | 13.18 | -0.94% | 2,132 |
| Nov 14, 2025 | 13.43 | 13.56 | 13.30 | 13.30 | 13.30 | -1.41% | 2,515 |
| Nov 13, 2025 | 13.31 | 13.49 | 13.31 | 13.49 | 13.49 | 1.43% | 2,300 |
| Nov 12, 2025 | 13.27 | 13.30 | 13.27 | 13.30 | 13.30 | 0.38% | 853 |
| Nov 11, 2025 | 13.21 | 13.25 | 13.18 | 13.25 | 13.25 | 1.49% | 1,030 |
| Nov 10, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.62% | 1,000 |
| Nov 7, 2025 | 13.02 | 13.02 | 12.97 | 12.98 | 12.98 | -0.27% | 1,157 |
| Nov 6, 2025 | 12.89 | 13.01 | 12.89 | 13.01 | 13.01 | 1.60% | 1,102 |
| Nov 5, 2025 | 12.67 | 12.81 | 12.67 | 12.81 | 12.81 | 0.83% | 2,450 |
| Nov 4, 2025 | 12.77 | 12.77 | 12.70 | 12.70 | 12.70 | -3.09% | 1,000 |
| Nov 3, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.54% | 550 |
| Oct 31, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.04% | - |
| Oct 30, 2025 | 13.02 | 13.10 | 13.02 | 13.03 | 13.03 | -0.38% | 400 |
| Oct 29, 2025 | 13.06 | 13.09 | 13.06 | 13.08 | 13.08 | 1.99% | 9,474 |
| Oct 28, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.77% | - |
| Oct 27, 2025 | 13.06 | 13.06 | 12.93 | 12.93 | 12.93 | -0.92% | 1,600 |
| Oct 24, 2025 | 12.99 | 13.05 | 12.99 | 13.05 | 13.05 | -0.46% | 197 |
| Oct 23, 2025 | 13.30 | 13.30 | 12.90 | 13.11 | 13.11 | -1.50% | 789 |
| Oct 22, 2025 | 13.49 | 13.49 | 13.31 | 13.31 | 13.31 | -1.44% | 4,576 |
| Oct 21, 2025 | 13.38 | 13.50 | 13.36 | 13.50 | 13.50 | -0.04% | 12,321 |
| Oct 20, 2025 | 13.38 | 13.51 | 13.38 | 13.51 | 13.51 | 1.73% | 1,697 |
| Oct 17, 2025 | 13.19 | 13.28 | 13.19 | 13.28 | 13.28 | -0.04% | 270 |
| Oct 16, 2025 | 13.14 | 13.29 | 13.14 | 13.28 | 13.28 | 1.22% | 708 |
| Oct 15, 2025 | 13.08 | 13.12 | 13.08 | 13.12 | 13.12 | 2.18% | 400 |
| Oct 14, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.38% | - |
| Oct 13, 2025 | 12.94 | 13.02 | 12.94 | 13.02 | 13.02 | 1.48% | 260 |
| Oct 10, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - | - |
| Oct 9, 2025 | 12.84 | 13.00 | 12.83 | 12.83 | 12.83 | -0.35% | 567 |
| Oct 8, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.39% | - |
| Oct 7, 2025 | 12.77 | 12.83 | 12.77 | 12.83 | 12.83 | -0.66% | 900 |
| Oct 6, 2025 | 13.02 | 13.02 | 12.86 | 12.91 | 12.91 | -1.11% | 1,560 |
| Oct 3, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.15% | - |
| Oct 2, 2025 | 12.83 | 13.08 | 12.83 | 13.08 | 13.08 | 1.55% | 980 |
| Oct 1, 2025 | 12.87 | 12.89 | 12.87 | 12.88 | 12.88 | 0.74% | 215 |
| Sep 30, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.35% | - |
| Sep 29, 2025 | 12.72 | 12.74 | 12.72 | 12.74 | 12.74 | -0.12% | 200 |
| Sep 26, 2025 | 12.56 | 12.77 | 12.56 | 12.75 | 12.75 | 1.92% | 600 |
| Sep 25, 2025 | 12.48 | 12.51 | 12.48 | 12.51 | 12.51 | 0.08% | 500 |
| Sep 24, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 3.05% | 400 |
| Sep 23, 2025 | 12.00 | 12.13 | 12.00 | 12.13 | 12.13 | -0.70% | 2,435 |
| Sep 22, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.74% | - |
| Sep 19, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.33% | - |
| Sep 18, 2025 | 12.08 | 12.17 | 12.08 | 12.17 | 12.17 | 0.75% | 3 |
| Sep 17, 2025 | 12.09 | 12.09 | 12.07 | 12.08 | 12.08 | 0.71% | 1,100 |
| Sep 16, 2025 | 12.07 | 12.07 | 11.99 | 11.99 | 11.99 | -1.44% | 1,279 |
| Sep 15, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.16% | 820 |
| Sep 12, 2025 | 12.25 | 12.25 | 12.19 | 12.19 | 12.19 | -0.12% | 33 |
| Sep 11, 2025 | 12.11 | 12.20 | 12.11 | 12.20 | 12.20 | -0.08% | 300 |
| Sep 10, 2025 | 12.26 | 12.26 | 12.21 | 12.21 | 12.21 | -0.73% | 574 |
| Sep 9, 2025 | 12.22 | 12.30 | 12.22 | 12.30 | 12.30 | -0.24% | 1,176 |
| Sep 8, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.08% | - |
| Sep 5, 2025 | 12.39 | 12.39 | 12.32 | 12.32 | 12.32 | 0.12% | 600 |
| Sep 4, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.53% | - |
| Sep 3, 2025 | 12.27 | 12.27 | 12.24 | 12.24 | 12.24 | 1.16% | 430 |
| Sep 2, 2025 | 12.19 | 12.19 | 12.10 | 12.10 | 12.10 | -1.63% | 1,000 |
| Sep 1, 2025 | 12.36 | 12.36 | 12.30 | 12.30 | 12.30 | -0.40% | 1,280 |
| Aug 29, 2025 | 12.39 | 12.39 | 12.35 | 12.35 | 12.35 | -0.68% | 1,214 |
| Aug 28, 2025 | 12.36 | 12.44 | 12.36 | 12.44 | 12.44 | -0.16% | 800 |
| Aug 27, 2025 | 12.72 | 12.72 | 12.46 | 12.46 | 12.46 | -2.04% | 815 |
| Aug 26, 2025 | 13.01 | 13.01 | 12.70 | 12.72 | 12.72 | -2.42% | 1,280 |
| Aug 25, 2025 | 13.02 | 13.07 | 12.98 | 13.03 | 13.03 | -0.80% | 2,269 |
| Aug 22, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.30% | - |
| Aug 21, 2025 | 13.18 | 13.18 | 13.12 | 13.18 | 13.18 | 0.61% | 4,518 |
| Aug 20, 2025 | 12.98 | 13.10 | 12.98 | 13.10 | 13.10 | 1.67% | 1,577 |
| Aug 19, 2025 | 12.77 | 12.88 | 12.77 | 12.88 | 12.88 | 0.51% | 880 |
| Aug 18, 2025 | 13.08 | 13.08 | 12.82 | 12.82 | 12.82 | -0.12% | 25,784 |
| Aug 15, 2025 | 12.77 | 12.86 | 12.77 | 12.83 | 12.83 | 1.14% | 650 |
| Aug 14, 2025 | 12.59 | 12.69 | 12.59 | 12.69 | 12.69 | -1.09% | 2,680 |
| Aug 13, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.90% | - |
| Aug 12, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.24% | - |
| Aug 11, 2025 | 12.65 | 12.74 | 12.65 | 12.74 | 12.74 | 1.80% | 400 |
| Aug 8, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.12% | 1,515 |
| Aug 7, 2025 | 12.43 | 12.50 | 12.43 | 12.50 | 12.50 | 0.04% | 1,515 |
| Aug 6, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.89% | 57 |
| Aug 5, 2025 | 12.32 | 12.39 | 12.32 | 12.39 | 12.39 | -0.56% | 10 |
| Aug 4, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.48% | - |
| Aug 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.70% | - |
| Jul 31, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.08% | - |
| Jul 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Jul 29, 2025 | 12.74 | 12.80 | 12.74 | 12.80 | 12.80 | 1.03% | 465 |
| Jul 28, 2025 | 13.18 | 13.18 | 12.67 | 12.67 | 12.67 | -3.32% | 698 |
| Jul 25, 2025 | 12.70 | 13.18 | 12.70 | 13.11 | 13.11 | 3.19% | 1,743 |
| Jul 24, 2025 | 12.43 | 12.70 | 12.31 | 12.70 | 12.70 | 3.25% | 1,170 |
| Jul 23, 2025 | 12.36 | 12.36 | 12.30 | 12.30 | 12.30 | 0.74% | 500 |
| Jul 22, 2025 | 12.04 | 12.21 | 12.04 | 12.21 | 12.21 | 0.74% | 1,000 |
| Jul 21, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.12% | - |