Carrefour SA (VIE:CARR)
Austria
· Delayed Price · Currency is EUR 13.57
+0.07 (0.56%)
Last updated: Dec 5, 2025, 11:00 AM CET
Carrefour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.50 | 13.51 | 13.49 | 13.49 | 13.49 | -0.44% | - |
| Dec 3, 2025 | 13.51 | 13.56 | 13.51 | 13.55 | 13.55 | -0.37% | - |
| Dec 2, 2025 | 13.52 | 13.63 | 13.52 | 13.60 | 13.60 | 0.93% | - |
| Dec 1, 2025 | 13.34 | 13.49 | 13.34 | 13.48 | 13.48 | 1.66% | 701 |
| Nov 28, 2025 | 13.22 | 13.26 | 13.22 | 13.26 | 13.26 | 0.26% | - |
| Nov 27, 2025 | 13.18 | 13.22 | 13.18 | 13.22 | 13.22 | 0.84% | - |
| Nov 26, 2025 | 13.03 | 13.11 | 13.03 | 13.11 | 13.11 | 0.77% | - |
| Nov 25, 2025 | 12.92 | 13.01 | 12.92 | 13.01 | 13.01 | 1.28% | - |
| Nov 24, 2025 | 12.90 | 12.90 | 12.82 | 12.85 | 12.85 | -0.12% | 782 |
| Nov 21, 2025 | 12.71 | 12.86 | 12.71 | 12.86 | 12.86 | 0.19% | - |
| Nov 20, 2025 | 12.91 | 12.91 | 12.81 | 12.84 | 12.84 | -1.27% | - |
| Nov 19, 2025 | 12.99 | 13.00 | 12.92 | 13.00 | 13.00 | 0.39% | - |
| Nov 18, 2025 | 13.13 | 13.13 | 12.94 | 12.95 | 12.95 | -1.82% | 3,099 |
| Nov 17, 2025 | 13.30 | 13.30 | 13.17 | 13.19 | 13.19 | -1.09% | - |
| Nov 14, 2025 | 13.54 | 13.54 | 13.34 | 13.34 | 13.34 | -1.04% | - |
| Nov 13, 2025 | 13.36 | 13.52 | 13.36 | 13.48 | 13.48 | 1.81% | - |
| Nov 12, 2025 | 13.25 | 13.25 | 13.17 | 13.24 | 13.24 | -0.34% | - |
| Nov 11, 2025 | 13.24 | 13.28 | 13.20 | 13.28 | 13.28 | 1.41% | - |
| Nov 10, 2025 | 13.07 | 13.10 | 13.06 | 13.10 | 13.10 | 0.96% | - |
| Nov 7, 2025 | 13.08 | 13.08 | 12.97 | 12.97 | 12.97 | -0.42% | - |
| Nov 6, 2025 | 12.90 | 13.03 | 12.90 | 13.03 | 13.03 | 1.52% | - |
| Nov 5, 2025 | 12.74 | 12.83 | 12.73 | 12.83 | 12.83 | 1.26% | - |
| Nov 4, 2025 | 12.83 | 12.83 | 12.67 | 12.67 | 12.67 | -1.59% | - |
| Nov 3, 2025 | 12.99 | 12.99 | 12.88 | 12.88 | 12.88 | -1.76% | - |
| Oct 31, 2025 | 13.10 | 13.11 | 13.09 | 13.11 | 13.11 | 0.54% | - |
| Oct 30, 2025 | 13.10 | 13.10 | 13.01 | 13.04 | 13.04 | -0.08% | - |
| Oct 29, 2025 | 13.10 | 13.13 | 13.05 | 13.05 | 13.05 | 0.46% | - |
| Oct 28, 2025 | 13.03 | 13.03 | 12.93 | 12.99 | 12.99 | 0.04% | 782 |
| Oct 27, 2025 | 13.03 | 13.03 | 12.92 | 12.98 | 12.98 | 0.43% | - |
| Oct 24, 2025 | 12.96 | 12.96 | 12.86 | 12.93 | 12.93 | -1.00% | - |
| Oct 23, 2025 | 13.05 | 13.08 | 13.01 | 13.06 | 13.06 | -2.32% | 782 |
| Oct 22, 2025 | 13.39 | 13.42 | 13.37 | 13.37 | 13.37 | -0.48% | - |
| Oct 21, 2025 | 13.42 | 13.43 | 13.37 | 13.43 | 13.43 | 0.19% | - |
| Oct 20, 2025 | 13.39 | 13.41 | 13.28 | 13.41 | 13.41 | 0.60% | - |
| Oct 17, 2025 | 13.26 | 13.33 | 13.26 | 13.33 | 13.33 | 0.11% | - |
| Oct 16, 2025 | 13.22 | 13.31 | 13.22 | 13.31 | 13.31 | 0.95% | 782 |
| Oct 15, 2025 | 13.12 | 13.19 | 13.12 | 13.19 | 13.19 | 1.38% | - |
| Oct 14, 2025 | 12.98 | 13.02 | 12.98 | 13.01 | 13.01 | 0.23% | - |
| Oct 13, 2025 | 12.97 | 13.02 | 12.97 | 12.98 | 12.98 | 0.12% | - |
| Oct 10, 2025 | 12.98 | 13.12 | 12.96 | 12.96 | 12.96 | -0.15% | 782 |
| Oct 9, 2025 | 12.89 | 12.99 | 12.89 | 12.98 | 12.98 | 0.97% | - |
| Oct 8, 2025 | 12.92 | 12.93 | 12.86 | 12.86 | 12.86 | 0.23% | - |
| Oct 7, 2025 | 12.90 | 12.90 | 12.78 | 12.83 | 12.83 | -0.89% | - |
| Oct 6, 2025 | 12.82 | 12.94 | 12.75 | 12.94 | 12.94 | -0.96% | 3,910 |
| Oct 3, 2025 | 13.06 | 13.14 | 13.06 | 13.07 | 13.07 | 0.73% | - |
| Oct 2, 2025 | 12.84 | 12.99 | 12.84 | 12.97 | 12.97 | 0.93% | 170 |
| Oct 1, 2025 | 12.86 | 12.86 | 12.83 | 12.85 | 12.85 | -0.04% | - |
| Sep 30, 2025 | 12.81 | 12.86 | 12.76 | 12.86 | 12.86 | 0.51% | 500 |
| Sep 29, 2025 | 12.73 | 12.79 | 12.73 | 12.79 | 12.79 | 0.63% | - |
| Sep 26, 2025 | 12.60 | 12.76 | 12.60 | 12.71 | 12.71 | 1.07% | - |
| Sep 25, 2025 | 12.54 | 12.58 | 12.50 | 12.58 | 12.58 | 0.24% | - |
| Sep 24, 2025 | 12.33 | 12.55 | 12.33 | 12.55 | 12.55 | 3.12% | - |
| Sep 23, 2025 | 12.04 | 12.17 | 12.04 | 12.17 | 12.17 | 1.29% | - |
| Sep 22, 2025 | 12.17 | 12.17 | 12.01 | 12.01 | 12.01 | -1.84% | - |
| Sep 19, 2025 | 12.16 | 12.30 | 12.16 | 12.24 | 12.24 | 0.62% | - |
| Sep 18, 2025 | 12.07 | 12.26 | 12.07 | 12.16 | 12.16 | 0.54% | - |
| Sep 17, 2025 | 12.10 | 12.10 | 12.05 | 12.10 | 12.10 | 0.75% | - |
| Sep 16, 2025 | 12.09 | 12.09 | 11.96 | 12.01 | 12.01 | -1.92% | - |
| Sep 15, 2025 | 12.22 | 12.25 | 12.21 | 12.24 | 12.24 | 0.58% | - |
| Sep 12, 2025 | 12.17 | 12.20 | 12.17 | 12.17 | 12.17 | -0.86% | - |
| Sep 11, 2025 | 12.16 | 12.28 | 12.16 | 12.28 | 12.28 | 1.24% | - |
| Sep 10, 2025 | 12.21 | 12.21 | 12.13 | 12.13 | 12.13 | -0.98% | - |
| Sep 9, 2025 | 12.34 | 12.34 | 12.25 | 12.25 | 12.25 | -0.20% | - |
| Sep 8, 2025 | 12.29 | 12.34 | 12.27 | 12.27 | 12.27 | -0.20% | - |
| Sep 5, 2025 | 12.39 | 12.39 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Sep 4, 2025 | 12.24 | 12.43 | 12.24 | 12.40 | 12.40 | 1.72% | - |
| Sep 3, 2025 | 12.18 | 12.19 | 12.18 | 12.19 | 12.19 | 0.21% | - |
| Sep 2, 2025 | 12.19 | 12.19 | 12.13 | 12.16 | 12.16 | -1.06% | 600 |
| Sep 1, 2025 | 12.38 | 12.38 | 12.29 | 12.29 | 12.29 | -0.61% | - |
| Aug 29, 2025 | 12.44 | 12.44 | 12.31 | 12.37 | 12.37 | -0.56% | - |
| Aug 28, 2025 | 12.41 | 12.48 | 12.41 | 12.44 | 12.44 | 1.14% | 300 |
| Aug 27, 2025 | 12.66 | 12.66 | 12.30 | 12.30 | 12.30 | -3.34% | - |
| Aug 26, 2025 | 12.71 | 12.73 | 12.69 | 12.72 | 12.72 | -2.30% | 250 |
| Aug 25, 2025 | 13.06 | 13.06 | 13.00 | 13.02 | 13.02 | -0.69% | - |
| Aug 22, 2025 | 13.15 | 13.15 | 13.09 | 13.11 | 13.11 | -0.46% | 380 |
| Aug 21, 2025 | 13.15 | 13.18 | 13.13 | 13.17 | 13.17 | 0.57% | - |
| Aug 20, 2025 | 13.08 | 13.10 | 13.06 | 13.10 | 13.10 | 0.77% | - |
| Aug 19, 2025 | 12.95 | 13.02 | 12.95 | 13.00 | 13.00 | 1.64% | 300 |
| Aug 18, 2025 | 12.83 | 12.83 | 12.79 | 12.79 | 12.79 | -0.20% | - |
| Aug 15, 2025 | 12.82 | 12.86 | 12.81 | 12.81 | 12.81 | 0.63% | - |
| Aug 14, 2025 | 12.70 | 12.73 | 12.67 | 12.73 | 12.73 | 0.28% | 240 |
| Aug 13, 2025 | 12.77 | 12.77 | 12.70 | 12.70 | 12.70 | -0.74% | 250 |
| Aug 12, 2025 | 12.73 | 12.80 | 12.73 | 12.79 | 12.79 | 0.12% | - |
| Aug 11, 2025 | 12.75 | 12.78 | 12.72 | 12.78 | 12.78 | 0.55% | - |
| Aug 8, 2025 | 12.60 | 12.71 | 12.59 | 12.71 | 12.71 | 1.76% | - |
| Aug 7, 2025 | 12.42 | 12.49 | 12.42 | 12.49 | 12.49 | -0.16% | - |
| Aug 6, 2025 | 12.32 | 12.51 | 12.32 | 12.51 | 12.51 | 1.63% | - |
| Aug 5, 2025 | 12.28 | 12.31 | 12.28 | 12.31 | 12.31 | -0.16% | - |
| Aug 4, 2025 | 12.35 | 12.35 | 12.33 | 12.33 | 12.33 | -1.20% | - |
| Aug 1, 2025 | 12.48 | 12.49 | 12.48 | 12.48 | 12.48 | -0.20% | - |
| Jul 31, 2025 | 12.52 | 12.52 | 12.49 | 12.50 | 12.50 | -1.65% | - |
| Jul 30, 2025 | 12.68 | 12.72 | 12.68 | 12.71 | 12.71 | 0.04% | - |
| Jul 29, 2025 | 12.71 | 12.77 | 12.71 | 12.71 | 12.71 | 0.08% | 105 |
| Jul 28, 2025 | 12.93 | 12.93 | 12.70 | 12.70 | 12.70 | -1.82% | - |
| Jul 25, 2025 | 12.78 | 13.13 | 12.67 | 12.93 | 12.93 | 5.29% | 3,348 |
| Jul 24, 2025 | 12.31 | 12.32 | 12.28 | 12.28 | 12.28 | -0.08% | - |
| Jul 23, 2025 | 12.32 | 12.32 | 12.29 | 12.29 | 12.29 | 0.94% | - |
| Jul 22, 2025 | 12.18 | 12.19 | 12.14 | 12.18 | 12.18 | 1.00% | - |
| Jul 21, 2025 | 12.16 | 12.24 | 12.06 | 12.06 | 12.06 | -1.51% | - |
| Jul 18, 2025 | 12.14 | 12.24 | 12.14 | 12.24 | 12.24 | 1.28% | - |