Skip to main content
Carrefour SA (FRA:CAR1)
Germany flag Germany · Delayed Price · Currency is EUR
2.500
-0.020 (-0.79%)
Last updated: Dec 5, 2025, 8:10 AM CET

Carrefour Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.502.502.502.502.50-0.79%-
Dec 4, 20252.522.522.522.522.52--
Dec 3, 20252.522.522.522.522.521.61%-
Dec 2, 20252.482.482.482.482.481.64%-
Dec 1, 20252.442.442.442.442.44--
Nov 28, 20252.442.442.442.442.44-0.81%-
Nov 27, 20252.462.462.462.462.461.65%-
Nov 26, 20252.422.422.422.422.421.68%-
Nov 25, 20252.382.382.382.382.38-0.83%-
Nov 24, 20252.402.402.402.402.403.45%-
Nov 21, 20252.322.322.322.322.32-2.52%-
Nov 20, 20252.382.382.382.382.38-0.83%-
Nov 19, 20252.402.402.402.402.40-0.83%-
Nov 18, 20252.422.422.422.422.42-1.63%-
Nov 17, 20252.462.462.462.462.46-1.60%-
Nov 14, 20252.502.502.502.502.500.81%-
Nov 13, 20252.482.482.482.482.480.81%-
Nov 12, 20252.462.462.462.462.460.82%-
Nov 11, 20252.442.442.442.442.44-13.48%-
Nov 10, 20252.422.822.422.822.8217.50%19
Nov 7, 20252.402.402.402.402.401.69%-
Nov 6, 20252.362.362.362.362.360.85%-
Nov 5, 20252.342.342.342.342.34-0.85%-
Nov 4, 20252.362.362.362.362.36-2.48%-
Nov 3, 20252.422.422.422.422.42--
Oct 31, 20252.422.422.422.422.42-0.82%-
Oct 30, 20252.402.442.402.442.440.83%-
Oct 29, 20252.422.422.422.422.421.68%-
Oct 28, 20252.382.382.382.382.38-0.83%-
Oct 27, 20252.422.422.402.402.40--
Oct 24, 20252.402.402.402.402.40-2.44%-
Oct 23, 20252.462.462.462.462.46-0.81%-
Oct 22, 20252.482.482.482.482.48--
Oct 21, 20252.482.482.482.482.480.81%-
Oct 20, 20252.462.462.462.462.460.82%-
Oct 17, 20252.442.442.442.442.44-14.08%-
Oct 16, 20252.422.842.422.842.8417.36%2
Oct 15, 20252.422.422.422.422.421.68%-
Oct 14, 20252.382.382.382.382.38--
Oct 13, 20252.382.382.382.382.38--
Oct 10, 20252.382.382.382.382.38--
Oct 9, 20252.382.382.382.382.38--
Oct 8, 20252.382.382.382.382.380.85%-
Oct 7, 20252.362.362.362.362.36-1.67%-
Oct 6, 20252.402.402.402.402.40-0.83%-
Oct 3, 20252.422.422.422.422.42-0.82%-
Oct 2, 20252.382.442.382.442.442.52%-
Oct 1, 20252.382.382.382.382.380.85%-
Sep 30, 20252.362.362.362.362.360.85%-
Sep 29, 20252.342.342.342.342.340.86%-
Sep 26, 20252.322.322.322.322.320.87%-
Sep 25, 20252.302.302.302.302.302.68%-
Sep 24, 20252.242.242.242.242.241.82%-
Sep 23, 20252.202.202.202.202.20-1.79%-
Sep 22, 20252.242.242.242.242.240.90%-
Sep 19, 20252.222.222.222.222.22-15.91%-
Sep 18, 20252.222.642.222.642.6418.92%1
Sep 17, 20252.222.222.222.222.22-0.89%-
Sep 16, 20252.222.242.222.242.24--
Sep 15, 20252.242.242.242.242.24-0.88%-
Sep 12, 20252.262.262.262.262.261.80%-
Sep 11, 20252.222.222.222.222.22-1.77%-
Sep 10, 20252.262.262.262.262.260.89%-
Sep 9, 20252.242.242.242.242.24-0.88%-
Sep 8, 20252.262.262.262.262.26-0.88%-
Sep 5, 20252.282.282.282.282.280.88%-
Sep 4, 20252.262.262.262.262.26--
Sep 3, 20252.262.262.262.262.26-0.88%-
Sep 2, 20252.242.282.242.282.28--
Sep 1, 20252.282.282.282.282.28-1.72%-
Aug 29, 20252.282.322.282.322.321.75%-
Aug 28, 20252.282.282.282.282.28-2.56%-
Aug 27, 20252.342.342.342.342.34-1.68%-
Aug 26, 20252.382.382.382.382.38-1.65%-
Aug 25, 20252.422.422.422.422.42-0.82%-
Aug 22, 20252.442.442.442.442.44-0.81%-
Aug 21, 20252.442.462.442.462.462.50%10,000
Aug 20, 20252.402.402.402.402.401.69%-
Aug 19, 20252.362.362.362.362.36-0.84%-
Aug 18, 20252.382.382.382.382.38-11.85%-
Aug 15, 20252.362.702.362.702.7016.38%40
Aug 14, 20252.322.322.322.322.32-1.69%-
Aug 13, 20252.362.362.362.362.36--
Aug 12, 20252.342.362.342.362.360.85%-
Aug 11, 20252.342.342.342.342.341.74%-
Aug 8, 20252.302.302.302.302.30--
Aug 7, 20252.302.302.302.302.300.88%-
Aug 6, 20252.282.282.282.282.28--
Aug 5, 20252.282.282.282.282.28-0.87%-
Aug 4, 20252.302.302.302.302.30--
Aug 1, 20252.302.302.302.302.30-0.86%-
Jul 31, 20252.322.322.322.322.32-2.52%-
Jul 30, 20252.342.382.342.382.381.71%-
Jul 29, 20252.342.342.342.342.34-1.68%-
Jul 28, 20252.382.382.382.382.381.71%-
Jul 25, 20252.342.342.342.342.342.63%-
Jul 24, 20252.282.282.282.282.28--
Jul 23, 20252.282.282.282.282.282.70%-
Jul 22, 20252.222.222.222.222.22-0.89%-
Jul 21, 20252.242.242.242.242.240.90%-