Carrefour SA CA
EURONEXT · France · Retail Trade
€15.72+0.06 (+0.42%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €15.65 | -1.67% | €15.63 | €15.66 | €15.45 | 144.72K |
| 2026-09-30 | €15.91 | -2.18% | €16.23 | €16.30 | €15.91 | 2.86M |
| 2026-09-29 | €16.26 | -1.36% | €16.44 | €16.44 | €16.19 | 1.73M |
| 2026-09-28 | €16.49 | +1.79% | €16.35 | €16.67 | €16.35 | 1.70M |
| 2026-09-25 | €16.20 | +0.37% | €16.10 | €16.31 | €16.04 | 1.48M |
| 2026-09-24 | €16.14 | -0.15% | €16.20 | €16.42 | €16.11 | 1.74M |
| 2026-09-23 | €16.17 | -1.43% | €16.41 | €16.46 | €16.17 | 1.33M |
| 2026-09-22 | €16.40 | -0.21% | €16.49 | €16.50 | €16.29 | 2.29M |
| 2026-09-21 | €16.43 | 0.00% | €16.39 | €16.53 | €16.27 | 1.87M |
| 2026-09-18 | €16.43 | -2.23% | €16.74 | €16.74 | €16.39 | 4.89M |
| 2026-09-17 | €16.81 | 0.00% | €16.86 | €16.96 | €16.79 | 1.69M |
| 2026-09-16 | €16.81 | +0.24% | €16.75 | €16.81 | €16.50 | 1.98M |
| 2026-09-15 | €16.77 | +0.96% | €16.58 | €16.91 | €16.55 | 1.70M |
| 2026-09-14 | €16.61 | +2.09% | €16.37 | €16.63 | €16.34 | 1.83M |
| 2026-09-11 | €16.27 | -1.48% | €16.50 | €16.59 | €16.23 | 1.71M |
| 2026-09-10 | €16.51 | +0.61% | €16.38 | €16.56 | €16.34 | 1.68M |
| 2026-09-09 | €16.42 | -1.44% | €16.58 | €16.63 | €16.36 | 1.75M |
| 2026-09-08 | €16.66 | +2.37% | €16.31 | €16.69 | €16.31 | 1.77M |
| 2026-09-07 | €16.27 | -0.82% | €16.36 | €16.40 | €16.25 | 1.25M |
| 2026-09-04 | €16.41 | +0.46% | €16.34 | €16.47 | €16.24 | 1.72M |
| 2026-09-03 | €16.33 | +0.83% | €16.27 | €16.40 | €16.13 | 1.41M |
| 2026-09-02 | €16.19 | +1.22% | €16.06 | €16.26 | €15.98 | 1.97M |
| 2026-09-01 | €16.00 | +2.07% | €15.68 | €16.03 | €15.67 | 1.98M |
| 2026-08-31 | €15.68 | +0.29% | €15.69 | €15.71 | €15.60 | 2.12M |
| 2026-08-28 | €15.63 | +0.22% | €15.68 | €15.76 | €15.52 | 1.60M |
| 2026-08-27 | €15.60 | -2.20% | €15.90 | €15.90 | €15.53 | 2.55M |
| 2026-08-26 | €15.94 | +0.31% | €15.93 | €15.98 | €15.70 | 1.42M |
| 2026-08-25 | €15.90 | -1.03% | €16.09 | €16.09 | €15.90 | 1.06M |
| 2026-08-24 | €16.06 | +1.20% | €15.88 | €16.06 | €15.85 | 1.49M |
| 2026-08-21 | €15.87 | +0.89% | €15.79 | €15.89 | €15.76 | 1.94M |
| 2026-08-20 | €15.73 | -0.25% | €15.66 | €15.79 | €15.65 | 1.18M |
| 2026-08-19 | €15.77 | -0.79% | €15.92 | €15.94 | €15.74 | 1.18M |
| 2026-08-18 | €15.90 | +1.50% | €15.76 | €15.90 | €15.70 | 1.62M |
| 2026-08-17 | €15.66 | -0.89% | €15.80 | €15.80 | €15.65 | 1.15M |
| 2026-08-14 | €15.80 | +0.48% | €15.76 | €15.81 | €15.63 | 693.61K |
| 2026-08-13 | €15.73 | -0.19% | €15.78 | €15.85 | €15.72 | 1.46M |
| 2026-08-12 | €15.76 | +0.45% | €15.70 | €15.78 | €15.63 | 1.50M |
| 2026-08-11 | €15.69 | -0.16% | €15.67 | €15.74 | €15.60 | 1.37M |
| 2026-08-10 | €15.71 | -0.38% | €15.80 | €15.80 | €15.63 | 1.41M |
| 2026-08-07 | €15.77 | -0.97% | €16.00 | €16.00 | €15.74 | 1.75M |
| 2026-08-06 | €15.93 | +0.19% | €16.02 | €16.03 | €15.81 | 1.96M |
| 2026-08-05 | €15.90 | +1.02% | €15.88 | €16.12 | €15.84 | 1.92M |
| 2026-08-04 | €15.73 | -0.79% | €15.78 | €15.82 | €15.65 | 1.98M |
| 2026-08-03 | €15.86 | -0.47% | €15.88 | €15.96 | €15.80 | 1.93M |
| 2026-07-31 | €15.94 | -0.65% | €15.94 | €16.03 | €15.81 | 2.61M |
| 2026-07-30 | €16.04 | +2.26% | €15.73 | €16.20 | €15.72 | 2.07M |
| 2026-07-29 | €15.69 | -1.97% | €15.98 | €16.05 | €15.60 | 1.80M |
| 2026-07-28 | €16.00 | -0.56% | €16.00 | €16.16 | €15.94 | 2.02M |
| 2026-07-27 | €16.09 | +2.45% | €15.85 | €16.22 | €15.77 | 2.99M |
| 2026-07-24 | €15.70 | -4.85% | €15.84 | €15.94 | €15.22 | 4.93M |
| 2026-07-23 | €16.50 | -0.87% | €16.68 | €16.74 | €16.43 | 2.29M |
| 2026-07-22 | €16.65 | +0.63% | €16.54 | €16.91 | €16.45 | 2.65M |
| 2026-07-21 | €16.55 | -1.16% | €16.66 | €16.67 | €16.44 | 2.57M |
| 2026-07-20 | €16.74 | -0.27% | €16.72 | €16.83 | €16.67 | 2.12M |
| 2026-07-17 | €16.78 | +1.51% | €16.60 | €16.88 | €16.57 | 2.13M |
| 2026-07-16 | €16.53 | +0.85% | €16.40 | €16.53 | €16.33 | 1.61M |
| 2026-07-15 | €16.40 | -1.47% | €16.50 | €16.50 | €16.24 | 1.85M |
| 2026-07-14 | €16.64 | +0.15% | €16.56 | €16.72 | €16.41 | 1.40M |
| 2026-07-13 | €16.61 | +0.76% | €16.50 | €16.68 | €16.43 | 1.48M |
| 2026-07-10 | €16.49 | +0.95% | €16.33 | €16.49 | €16.30 | 1.20M |
| 2026-07-09 | €16.33 | -0.52% | €16.35 | €16.49 | €16.20 | 1.50M |
| 2026-07-08 | €16.42 | -0.55% | €16.42 | €16.47 | €16.31 | 1.97M |
| 2026-07-07 | €16.51 | +3.71% | €16.30 | €16.66 | €16.20 | 3.35M |
| 2026-07-06 | €15.92 | -1.24% | €16.10 | €16.12 | €15.88 | 1.44M |
| 2026-07-03 | €16.12 | -0.46% | €16.13 | €16.17 | €15.89 | 2.09M |
| 2026-07-02 | €16.19 | +3.15% | €16.13 | €16.49 | €16.13 | 4.89M |
| 2026-07-01 | €15.70 | -3.38% | €16.27 | €16.31 | €15.63 | 3.09M |
| 2026-06-30 | €16.25 | -1.01% | €16.46 | €16.49 | €16.25 | 2.32M |
| 2026-06-29 | €16.42 | +0.18% | €16.36 | €16.50 | €16.28 | 1.47M |
| 2026-06-26 | €16.39 | +0.80% | €16.34 | €16.50 | €16.30 | 1.83M |
| 2026-06-25 | €16.25 | -0.15% | €16.20 | €16.39 | €16.18 | 1.76M |
| 2026-06-24 | €16.28 | +0.52% | €16.20 | €16.28 | €16.13 | 2.31M |
| 2026-06-23 | €16.19 | +0.59% | €16.18 | €16.37 | €16.03 | 2.44M |
| 2026-06-22 | €16.10 | +3.54% | €15.86 | €16.14 | €15.76 | 2.81M |
| 2026-06-19 | €15.55 | +0.81% | €15.40 | €15.62 | €15.37 | 4.91M |
| 2026-06-18 | €15.43 | -6.17% | €16.08 | €16.09 | €15.24 | 6.25M |
| 2026-06-17 | €16.44 | -1.05% | €16.50 | €16.50 | €16.24 | 2.65M |
| 2026-06-16 | €16.61 | +0.79% | €16.50 | €16.65 | €16.38 | 1.57M |
| 2026-06-15 | €16.49 | -1.43% | €16.69 | €16.70 | €16.35 | 2.58M |
| 2026-06-12 | €16.73 | +1.09% | €16.59 | €16.75 | €16.52 | 2.09M |
| 2026-06-11 | €16.55 | +1.35% | €16.42 | €16.80 | €16.38 | 2.09M |
| 2026-06-10 | €16.33 | +0.37% | €16.32 | €16.40 | €16.17 | 1.83M |
| 2026-06-09 | €16.26 | +0.71% | €16.13 | €16.38 | €16.13 | 2.30M |
| 2026-06-08 | €16.15 | -0.92% | €16.25 | €16.28 | €16.05 | 2.18M |
| 2026-06-05 | €16.30 | +2.00% | €16.02 | €16.36 | €16.00 | 2.28M |
| 2026-06-04 | €15.98 | +0.25% | €15.89 | €16.14 | €15.81 | 1.51M |
| 2026-06-03 | €15.94 | +1.46% | €15.70 | €16.00 | €15.56 | 2.86M |
| 2026-06-02 | €15.71 | -2.75% | €16.22 | €16.23 | €15.71 | 2.47M |
| 2026-06-01 | €16.16 | +0.75% | €16.00 | €16.19 | €15.93 | 2.31M |
| 2026-05-29 | €16.03 | -0.22% | €16.07 | €16.24 | €15.98 | 5.58M |