CarrefourSA Carrefour Sabanci Ticaret Merkezi A.S. (IST:CRFSA)
Turkey
· Delayed Price · Currency is TRY 138.10
-4.20 (-2.95%)
At close: Apr 28, 2026
IST:CRFSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 142.30 | 142.30 | 140.00 | 141.40 | - | -0.63% | 77,643 |
| Apr 27, 2026 | 149.70 | 149.70 | 141.40 | 142.30 | 142.30 | -4.05% | 912,771 |
| Apr 24, 2026 | 152.80 | 153.90 | 145.70 | 148.30 | 148.30 | -2.50% | 1,373,846 |
| Apr 22, 2026 | 155.70 | 160.00 | 152.00 | 152.10 | 152.10 | -2.25% | 1,816,564 |
| Apr 21, 2026 | 161.10 | 165.00 | 155.60 | 155.60 | 155.60 | -9.95% | 5,317,260 |
| Apr 20, 2026 | 200.00 | 200.80 | 172.80 | 172.80 | 172.80 | -10.00% | 4,540,101 |
| Apr 17, 2026 | 182.00 | 196.40 | 180.10 | 192.00 | 192.00 | 5.49% | 2,669,223 |
| Apr 16, 2026 | 165.60 | 182.00 | 165.60 | 182.00 | 182.00 | 9.97% | 2,749,890 |
| Apr 15, 2026 | 165.00 | 168.90 | 161.00 | 165.50 | 165.50 | 0.30% | 826,562 |
| Apr 14, 2026 | 167.40 | 167.70 | 161.70 | 165.00 | 165.00 | -0.96% | 788,742 |
| Apr 13, 2026 | 156.20 | 168.00 | 155.30 | 166.60 | 166.60 | 8.04% | 1,879,600 |
| Apr 10, 2026 | 158.40 | 163.00 | 151.00 | 154.20 | 154.20 | -2.65% | 1,081,655 |
| Apr 9, 2026 | 157.10 | 162.00 | 154.00 | 158.40 | 158.40 | 0.89% | 1,588,951 |
| Apr 8, 2026 | 150.90 | 159.50 | 140.90 | 157.00 | 157.00 | 7.24% | 3,121,478 |
| Apr 7, 2026 | 146.00 | 146.40 | 139.20 | 146.40 | 146.40 | 9.99% | 3,716,203 |
| Apr 6, 2026 | 121.00 | 133.10 | 121.00 | 133.10 | 133.10 | 10.00% | 263,479 |
| Apr 3, 2026 | 124.10 | 125.00 | 120.10 | 121.00 | 121.00 | -1.71% | 403,267 |
| Apr 2, 2026 | 122.80 | 124.00 | 120.80 | 123.10 | 123.10 | 0.08% | 278,007 |
| Apr 1, 2026 | 127.50 | 127.50 | 122.30 | 123.00 | 123.00 | -1.60% | 277,767 |
| Mar 31, 2026 | 120.50 | 125.90 | 120.50 | 125.00 | 125.00 | 4.34% | 528,751 |
| Mar 30, 2026 | 120.50 | 123.90 | 119.80 | 119.80 | 119.80 | -0.58% | 397,187 |
| Mar 27, 2026 | 119.80 | 123.80 | 117.80 | 120.50 | 120.50 | 1.43% | 624,063 |
| Mar 26, 2026 | 118.90 | 122.00 | 115.60 | 118.80 | 118.80 | 1.02% | 447,611 |
| Mar 25, 2026 | 117.30 | 121.20 | 117.20 | 117.60 | 117.60 | 0.86% | 368,511 |
| Mar 24, 2026 | 118.80 | 119.40 | 116.60 | 116.60 | 116.60 | -1.85% | 201,015 |
| Mar 23, 2026 | 122.00 | 122.00 | 117.00 | 118.80 | 118.80 | -2.94% | 395,822 |
| Mar 19, 2026 | 121.90 | 123.30 | 120.50 | 122.40 | 122.40 | 0.41% | 45,322 |
| Mar 18, 2026 | 123.10 | 124.50 | 121.10 | 121.90 | 121.90 | -0.97% | 227,063 |
| Mar 17, 2026 | 121.40 | 124.30 | 121.40 | 123.10 | 123.10 | 1.32% | 187,748 |
| Mar 16, 2026 | 123.50 | 124.00 | 118.70 | 121.50 | 121.50 | -1.54% | 202,540 |
| Mar 13, 2026 | 128.20 | 129.10 | 123.30 | 123.40 | 123.40 | -3.74% | 256,627 |
| Mar 12, 2026 | 129.10 | 129.50 | 127.70 | 128.20 | 128.20 | -0.23% | 175,491 |
| Mar 11, 2026 | 127.40 | 131.50 | 126.40 | 128.50 | 128.50 | 0.63% | 423,753 |
| Mar 10, 2026 | 127.10 | 128.40 | 124.30 | 127.70 | 127.70 | 2.41% | 367,693 |
| Mar 9, 2026 | 120.80 | 126.40 | 119.00 | 124.70 | 124.70 | 2.55% | 524,980 |
| 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 |