CarrefourSA Carrefour Sabanci Ticaret Merkezi A.S. (IST:CRFSA)
Turkey
· Delayed Price · Currency is TRY 112.90
-3.90 (-3.34%)
At close: Dec 5, 2025
IST:CRFSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 116.10 | 117.60 | 110.30 | 113.20 | 113.20 | -2.25% | 1,743,810 |
| Oct 14, 2025 | 129.00 | 133.00 | 112.70 | 115.80 | 115.80 | -6.91% | 4,344,924 |
| Oct 13, 2025 | 113.00 | 124.40 | 111.40 | 124.40 | 124.40 | 9.99% | 2,415,483 |
| Oct 10, 2025 | 110.00 | 117.00 | 108.70 | 113.10 | 113.10 | 2.82% | 2,368,244 |
| Oct 9, 2025 | 112.50 | 113.10 | 107.90 | 110.00 | 110.00 | -1.70% | 2,144,411 |
| Oct 8, 2025 | 120.50 | 121.00 | 110.80 | 111.90 | 111.90 | 1.73% | 7,730,264 |
| Oct 7, 2025 | 103.50 | 110.00 | 103.20 | 110.00 | 110.00 | 10.00% | 1,398,586 |
| Oct 6, 2025 | 93.00 | 100.00 | 92.85 | 100.00 | 100.00 | 9.95% | 2,187,250 |
| Oct 3, 2025 | 88.00 | 92.70 | 88.00 | 90.95 | 90.95 | 2.88% | 1,106,923 |
| Oct 2, 2025 | 83.60 | 92.20 | 82.50 | 88.40 | 88.40 | 5.43% | 803,441 |
| Oct 1, 2025 | 85.50 | 85.55 | 81.80 | 83.85 | 83.85 | -0.30% | 256,728 |
| Sep 30, 2025 | 82.45 | 84.10 | 82.00 | 84.10 | 84.10 | 2.87% | 134,625 |
| Sep 29, 2025 | 83.65 | 85.40 | 81.75 | 81.75 | 81.75 | -3.08% | 206,069 |
| Sep 26, 2025 | 85.60 | 86.50 | 84.35 | 84.35 | 84.35 | -1.46% | 281,359 |
| Sep 25, 2025 | 86.05 | 89.00 | 85.20 | 85.60 | 85.60 | -0.52% | 405,674 |
| Sep 24, 2025 | 84.80 | 89.35 | 83.80 | 86.05 | 86.05 | 1.47% | 406,867 |
| Sep 23, 2025 | 85.20 | 86.30 | 83.80 | 84.80 | 84.80 | -1.40% | 340,808 |
| Sep 22, 2025 | 86.80 | 88.25 | 85.65 | 86.00 | 86.00 | 1.12% | 452,677 |
| Sep 19, 2025 | 84.00 | 87.95 | 83.20 | 85.05 | 85.05 | 1.43% | 353,772 |
| Sep 18, 2025 | 84.35 | 85.75 | 83.10 | 83.85 | 83.85 | -0.42% | 221,704 |
| Sep 17, 2025 | 83.70 | 84.60 | 83.25 | 84.20 | 84.20 | 0.60% | 193,763 |
| Sep 16, 2025 | 83.40 | 84.10 | 82.30 | 83.70 | 83.70 | 0.36% | 266,759 |
| Sep 15, 2025 | 79.85 | 83.90 | 79.20 | 83.40 | 83.40 | 4.25% | 277,877 |
| Sep 12, 2025 | 77.80 | 81.00 | 77.20 | 80.00 | 80.00 | 3.16% | 181,775 |
| Sep 11, 2025 | 80.15 | 82.80 | 77.55 | 77.55 | 77.55 | -3.24% | 196,512 |
| Sep 10, 2025 | 81.50 | 81.75 | 80.00 | 80.15 | 80.15 | -0.68% | 178,784 |
| Sep 9, 2025 | 80.70 | 83.00 | 80.50 | 80.70 | 80.70 | 0.06% | 218,576 |
| Sep 8, 2025 | 83.70 | 83.70 | 80.65 | 80.65 | 80.65 | -3.64% | 181,616 |
| Sep 5, 2025 | 84.10 | 85.15 | 83.40 | 83.70 | 83.70 | -0.42% | 231,514 |
| Sep 4, 2025 | 82.60 | 84.80 | 82.60 | 84.05 | 84.05 | 1.76% | 143,905 |
| Sep 3, 2025 | 83.75 | 84.25 | 81.65 | 82.60 | 82.60 | -1.26% | 282,971 |
| Sep 2, 2025 | 85.70 | 86.25 | 81.45 | 83.65 | 83.65 | -2.28% | 315,813 |
| Sep 1, 2025 | 84.30 | 85.80 | 84.30 | 85.60 | 85.60 | 1.60% | 162,983 |
| Aug 29, 2025 | 86.50 | 86.90 | 84.15 | 84.25 | 84.25 | -2.60% | 241,535 |
| Aug 28, 2025 | 88.30 | 89.60 | 86.00 | 86.50 | 86.50 | -2.04% | 353,028 |
| Aug 27, 2025 | 89.15 | 90.45 | 88.00 | 88.30 | 88.30 | -0.79% | 297,270 |
| Aug 26, 2025 | 89.00 | 92.50 | 88.25 | 89.00 | 89.00 | 0.23% | 570,016 |
| Aug 25, 2025 | 87.30 | 89.20 | 87.30 | 88.80 | 88.80 | 1.72% | 346,780 |
| Aug 22, 2025 | 88.85 | 89.20 | 87.00 | 87.30 | 87.30 | -1.74% | 209,188 |
| Aug 21, 2025 | 87.85 | 89.50 | 87.55 | 88.85 | 88.85 | 1.66% | 282,877 |
| Aug 20, 2025 | 85.20 | 88.10 | 84.65 | 87.40 | 87.40 | 2.58% | 271,855 |
| Aug 19, 2025 | 87.25 | 87.70 | 85.10 | 85.20 | 85.20 | -2.13% | 297,099 |
| Aug 18, 2025 | 86.75 | 87.75 | 86.35 | 87.05 | 87.05 | 0.69% | 254,371 |
| Aug 15, 2025 | 86.30 | 86.80 | 85.40 | 86.45 | 86.45 | 1.11% | 133,851 |
| Aug 14, 2025 | 84.90 | 87.35 | 84.80 | 85.50 | 85.50 | -0.35% | 177,061 |
| Aug 13, 2025 | 87.35 | 87.80 | 85.05 | 85.80 | 85.80 | -0.52% | 177,840 |
| Aug 12, 2025 | 88.50 | 88.80 | 84.90 | 86.25 | 86.25 | -2.54% | 225,812 |
| Aug 11, 2025 | 88.10 | 89.70 | 88.10 | 88.50 | 88.50 | 0.34% | 248,949 |
| Aug 8, 2025 | 88.50 | 90.00 | 87.10 | 88.20 | 88.20 | -5.16% | 632,948 |
| Aug 7, 2025 | 93.00 | 94.55 | 91.75 | 93.00 | 93.00 | 1.81% | 579,537 |
| Aug 6, 2025 | 88.65 | 95.00 | 88.30 | 91.35 | 91.35 | 3.45% | 844,428 |
| Aug 5, 2025 | 89.20 | 89.60 | 87.70 | 88.30 | 88.30 | -0.34% | 366,176 |
| Aug 4, 2025 | 86.60 | 89.00 | 86.20 | 88.60 | 88.60 | 2.90% | 358,940 |
| Aug 1, 2025 | 88.00 | 88.45 | 85.90 | 86.10 | 86.10 | -2.16% | 394,826 |
| Jul 31, 2025 | 88.15 | 89.80 | 86.50 | 88.00 | 88.00 | -0.17% | 610,903 |
| Jul 30, 2025 | 83.00 | 90.00 | 82.40 | 88.15 | 88.15 | 6.46% | 1,119,578 |
| Jul 29, 2025 | 82.00 | 83.20 | 82.00 | 82.80 | 82.80 | 1.04% | 157,053 |
| Jul 28, 2025 | 82.05 | 84.75 | 81.85 | 81.95 | 81.95 | -0.12% | 308,742 |
| Jul 25, 2025 | 83.25 | 83.40 | 81.45 | 82.05 | 82.05 | -1.44% | 271,564 |
| Jul 24, 2025 | 82.50 | 84.20 | 82.50 | 83.25 | 83.25 | 0.91% | 235,096 |
| Jul 23, 2025 | 83.10 | 85.25 | 82.35 | 82.50 | 82.50 | -0.36% | 313,468 |
| Jul 22, 2025 | 83.00 | 83.65 | 82.20 | 82.80 | 82.80 | 0.30% | 305,610 |
| Jul 21, 2025 | 80.65 | 83.40 | 80.65 | 82.55 | 82.55 | 2.55% | 369,495 |
| Jul 18, 2025 | 81.20 | 81.35 | 79.80 | 80.50 | 80.50 | -0.86% | 162,490 |