CarrefourSA Carrefour Sabanci Ticaret Merkezi A.S. (IST:CRFSA)
Turkey
· Delayed Price · Currency is TRY 125.60
+4.00 (3.29%)
Last updated: Mar 9, 2026, 4:03 PM GMT+3
IST:CRFSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 125.00 | 125.00 | 120.90 | 121.60 | 121.60 | -2.72% | 219,813 |
| Mar 5, 2026 | 120.90 | 125.00 | 120.00 | 125.00 | 125.00 | 4.60% | 506,883 |
| Mar 4, 2026 | 122.70 | 123.30 | 119.30 | 119.50 | 119.50 | -2.61% | 383,172 |
| Mar 3, 2026 | 127.00 | 128.40 | 122.10 | 122.70 | 122.70 | -2.85% | 359,560 |
| Mar 2, 2026 | 118.20 | 127.30 | 118.20 | 126.30 | 126.30 | -3.81% | 544,621 |
| Feb 27, 2026 | 132.70 | 133.20 | 128.90 | 131.30 | 131.30 | -0.45% | 366,904 |
| Feb 26, 2026 | 132.10 | 133.60 | 130.00 | 131.90 | 131.90 | -0.08% | 212,613 |
| Feb 25, 2026 | 134.30 | 134.80 | 130.00 | 132.00 | 132.00 | -1.64% | 334,716 |
| Feb 24, 2026 | 132.50 | 135.20 | 131.00 | 134.20 | 134.20 | 1.21% | 443,060 |
| Feb 23, 2026 | 138.00 | 139.60 | 132.00 | 132.60 | 132.60 | -4.54% | 650,099 |
| Feb 20, 2026 | 137.70 | 140.40 | 134.00 | 138.90 | 138.90 | 0.87% | 444,047 |
| Feb 19, 2026 | 142.60 | 143.00 | 135.60 | 137.70 | 137.70 | -2.34% | 680,651 |
| Feb 18, 2026 | 137.80 | 145.50 | 136.90 | 141.00 | 141.00 | 2.17% | 1,327,582 |
| Feb 17, 2026 | 135.20 | 139.20 | 134.90 | 138.00 | 138.00 | 0.73% | 723,606 |
| Feb 16, 2026 | 138.90 | 139.50 | 135.00 | 137.00 | 137.00 | -0.72% | 816,533 |
| Feb 13, 2026 | 136.80 | 139.90 | 134.40 | 138.00 | 138.00 | 0.73% | 840,515 |
| Feb 12, 2026 | 134.70 | 139.60 | 133.60 | 137.00 | 137.00 | 2.24% | 928,137 |
| Feb 11, 2026 | 137.00 | 138.70 | 133.50 | 134.00 | 134.00 | -3.60% | 783,296 |
| Feb 10, 2026 | 131.20 | 140.50 | 129.90 | 139.00 | 139.00 | 5.70% | 1,075,301 |
| Feb 9, 2026 | 127.10 | 131.50 | 127.10 | 131.50 | 131.50 | 4.37% | 444,368 |
| Feb 6, 2026 | 129.50 | 130.00 | 123.60 | 126.00 | 126.00 | -2.78% | 526,924 |
| Feb 5, 2026 | 132.50 | 133.40 | 129.60 | 129.60 | 129.60 | -2.26% | 408,452 |
| Feb 4, 2026 | 132.80 | 136.70 | 132.10 | 132.60 | 132.60 | -0.15% | 583,421 |
| Feb 3, 2026 | 132.20 | 135.20 | 130.80 | 132.80 | 132.80 | - | 621,116 |
| Feb 2, 2026 | 124.00 | 135.40 | 123.10 | 132.80 | 132.80 | 5.56% | 1,307,494 |
| Jan 30, 2026 | 129.00 | 129.00 | 124.00 | 125.80 | 125.80 | -1.87% | 499,415 |
| Jan 29, 2026 | 124.20 | 128.30 | 118.00 | 128.20 | 128.20 | 1.91% | 894,919 |
| Jan 28, 2026 | 127.50 | 129.60 | 125.70 | 125.80 | 125.80 | -0.47% | 624,143 |
| Jan 27, 2026 | 134.30 | 135.50 | 125.50 | 126.40 | 126.40 | -5.88% | 1,241,934 |
| Jan 26, 2026 | 133.40 | 136.20 | 132.60 | 134.30 | 134.30 | 1.36% | 585,106 |
| Jan 23, 2026 | 135.00 | 135.00 | 131.30 | 132.50 | 132.50 | -0.90% | 532,662 |
| Jan 22, 2026 | 136.00 | 136.40 | 128.90 | 133.70 | 133.70 | -1.11% | 959,081 |
| Jan 21, 2026 | 130.00 | 138.80 | 128.60 | 135.20 | 135.20 | 4.00% | 1,138,616 |
| Jan 20, 2026 | 132.60 | 132.80 | 128.00 | 130.00 | 130.00 | -1.96% | 673,737 |
| Jan 19, 2026 | 127.00 | 133.80 | 127.00 | 132.60 | 132.60 | 6.08% | 1,450,647 |
| Jan 16, 2026 | 123.00 | 126.60 | 121.20 | 125.00 | 125.00 | 0.81% | 718,158 |
| Jan 15, 2026 | 122.90 | 126.00 | 120.10 | 124.00 | 124.00 | 0.65% | 691,109 |
| Jan 14, 2026 | 118.00 | 126.40 | 118.00 | 123.20 | 123.20 | 4.58% | 1,631,231 |
| Jan 13, 2026 | 116.50 | 118.30 | 115.30 | 117.80 | 117.80 | 1.55% | 569,898 |
| Jan 12, 2026 | 112.90 | 117.30 | 112.50 | 116.00 | 116.00 | 3.48% | 719,988 |
| Jan 9, 2026 | 114.50 | 114.70 | 111.80 | 112.10 | 112.10 | -1.23% | 337,574 |
| Jan 8, 2026 | 116.00 | 117.60 | 111.70 | 113.50 | 113.50 | -2.58% | 688,035 |
| Jan 7, 2026 | 116.80 | 119.70 | 116.50 | 116.50 | 116.50 | -0.26% | 952,442 |
| Jan 6, 2026 | 116.10 | 117.50 | 116.10 | 116.80 | 116.80 | 0.69% | 302,047 |
| Jan 5, 2026 | 116.50 | 117.50 | 115.70 | 116.00 | 116.00 | -0.43% | 274,124 |
| Jan 2, 2026 | 117.00 | 117.00 | 115.20 | 116.50 | 116.50 | 0.87% | 278,628 |
| Dec 31, 2025 | 117.20 | 119.00 | 115.50 | 115.50 | 115.50 | -1.45% | 433,128 |
| Dec 30, 2025 | 116.70 | 117.90 | 113.80 | 117.20 | 117.20 | 0.43% | 482,877 |
| Dec 29, 2025 | 121.50 | 121.80 | 115.70 | 116.70 | 116.70 | -3.95% | 448,862 |
| Dec 26, 2025 | 121.50 | 122.40 | 119.80 | 121.50 | 121.50 | 0.33% | 388,949 |
| Dec 25, 2025 | 122.50 | 122.80 | 119.00 | 121.10 | 121.10 | -1.06% | 328,410 |
| Dec 24, 2025 | 121.00 | 124.40 | 120.40 | 122.40 | 122.40 | 1.16% | 769,021 |
| Dec 23, 2025 | 117.40 | 122.70 | 117.00 | 121.00 | 121.00 | 3.51% | 1,150,544 |
| Dec 22, 2025 | 120.40 | 120.90 | 116.80 | 116.90 | 116.90 | -2.83% | 504,898 |
| Dec 19, 2025 | 121.90 | 125.30 | 120.00 | 120.30 | 120.30 | -0.66% | 1,555,447 |
| Dec 18, 2025 | 119.70 | 122.90 | 119.10 | 121.10 | 121.10 | 1.68% | 603,611 |
| Dec 17, 2025 | 120.00 | 123.10 | 118.20 | 119.10 | 119.10 | 0.17% | 997,422 |
| Dec 16, 2025 | 119.70 | 122.00 | 116.50 | 118.90 | 118.90 | -0.75% | 1,110,663 |
| Dec 15, 2025 | 133.10 | 133.10 | 119.80 | 119.80 | 119.80 | -9.99% | 6,321,331 |
| Dec 12, 2025 | 122.00 | 133.10 | 122.00 | 133.10 | 133.10 | 10.00% | 3,484,584 |
| Dec 11, 2025 | 119.20 | 127.20 | 119.00 | 121.00 | 121.00 | 1.51% | 1,325,034 |
| Dec 10, 2025 | 113.00 | 123.60 | 112.70 | 119.20 | 119.20 | 6.05% | 1,502,239 |
| Dec 9, 2025 | 113.90 | 114.30 | 112.00 | 112.40 | 112.40 | -0.88% | 208,683 |
| Dec 8, 2025 | 112.90 | 115.00 | 112.00 | 113.40 | 113.40 | 0.44% | 299,009 |
| Dec 5, 2025 | 116.40 | 117.50 | 112.10 | 112.90 | 112.90 | -3.34% | 341,795 |
| Dec 4, 2025 | 118.30 | 119.10 | 116.40 | 116.80 | 116.80 | -1.10% | 239,655 |
| Dec 3, 2025 | 120.10 | 123.10 | 117.30 | 118.10 | 118.10 | -3.04% | 582,741 |
| Dec 2, 2025 | 123.80 | 124.70 | 120.50 | 121.80 | 121.80 | -0.98% | 477,611 |
| Dec 1, 2025 | 123.70 | 125.00 | 120.80 | 123.00 | 123.00 | -0.24% | 601,748 |
| Nov 28, 2025 | 117.90 | 126.30 | 116.60 | 123.30 | 123.30 | 4.58% | 1,498,620 |
| Nov 27, 2025 | 113.50 | 117.90 | 111.10 | 117.90 | 117.90 | 5.46% | 569,647 |
| Nov 26, 2025 | 113.00 | 115.30 | 111.10 | 111.80 | 111.80 | -1.58% | 415,693 |
| Nov 25, 2025 | 110.00 | 117.90 | 109.50 | 113.60 | 113.60 | 2.34% | 983,019 |
| Nov 24, 2025 | 112.40 | 112.40 | 110.20 | 111.00 | 111.00 | -1.33% | 183,632 |
| Nov 21, 2025 | 112.50 | 112.60 | 109.80 | 112.50 | 112.50 | - | 304,202 |
| Nov 20, 2025 | 118.00 | 119.50 | 111.30 | 112.50 | 112.50 | -4.42% | 595,881 |
| Nov 19, 2025 | 118.80 | 121.90 | 117.70 | 117.70 | 117.70 | -0.84% | 502,405 |
| Nov 18, 2025 | 120.00 | 122.30 | 118.30 | 118.70 | 118.70 | -1.08% | 407,602 |
| Nov 17, 2025 | 121.00 | 123.00 | 118.60 | 120.00 | 120.00 | -0.83% | 586,820 |
| Nov 14, 2025 | 120.50 | 122.40 | 116.30 | 121.00 | 121.00 | 0.41% | 446,116 |
| Nov 13, 2025 | 120.00 | 127.00 | 118.80 | 120.50 | 120.50 | -0.25% | 565,054 |
| Nov 12, 2025 | 121.80 | 124.50 | 117.90 | 120.80 | 120.80 | -0.82% | 671,585 |
| Nov 11, 2025 | 121.10 | 125.40 | 115.10 | 121.80 | 121.80 | 0.58% | 813,121 |
| Nov 10, 2025 | 125.00 | 125.50 | 119.20 | 121.10 | 121.10 | -4.57% | 883,091 |
| Nov 7, 2025 | 129.00 | 133.30 | 123.40 | 126.90 | 126.90 | 0.32% | 2,307,862 |
| Nov 6, 2025 | 115.00 | 126.50 | 115.00 | 126.50 | 126.50 | 10.00% | 1,176,577 |
| Nov 5, 2025 | 113.40 | 117.60 | 112.20 | 115.00 | 115.00 | 0.52% | 670,211 |
| Nov 4, 2025 | 109.60 | 117.20 | 108.70 | 114.40 | 114.40 | 4.38% | 1,104,263 |
| Nov 3, 2025 | 109.40 | 111.80 | 109.10 | 109.60 | 109.60 | 0.55% | 561,097 |
| Oct 31, 2025 | 106.50 | 112.20 | 104.30 | 109.00 | 109.00 | 0.09% | 1,086,746 |
| Oct 30, 2025 | 120.40 | 121.30 | 108.50 | 108.90 | 108.90 | -9.55% | 2,170,351 |
| Oct 28, 2025 | 119.50 | 121.70 | 118.10 | 120.40 | 120.40 | 0.17% | 201,162 |
| Oct 27, 2025 | 123.00 | 129.60 | 119.10 | 120.20 | 120.20 | -2.28% | 1,289,429 |
| Oct 24, 2025 | 121.30 | 124.70 | 120.00 | 123.00 | 123.00 | 1.40% | 700,338 |
| Oct 23, 2025 | 120.90 | 123.50 | 119.00 | 121.30 | 121.30 | 0.33% | 694,953 |
| Oct 22, 2025 | 125.60 | 127.00 | 120.30 | 120.90 | 120.90 | -3.36% | 1,030,335 |
| Oct 21, 2025 | 115.40 | 127.90 | 113.70 | 125.10 | 125.10 | 7.57% | 3,112,465 |
| Oct 20, 2025 | 110.50 | 120.00 | 108.20 | 116.30 | 116.30 | 5.34% | 1,606,441 |
| Oct 17, 2025 | 113.70 | 115.20 | 110.20 | 110.40 | 110.40 | -3.16% | 850,267 |
| Oct 16, 2025 | 113.00 | 119.70 | 111.60 | 114.00 | 114.00 | 0.71% | 1,480,210 |