Carrefour S.A. - CAR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.82	12.82	12.82	12.87	12.81	11,018
August 14, 2025	12.67	12.77	12.77	12.77	12.66	5,281
August 13, 2025	12.7	12.74	12.74	12.74	12.69	3,402
August 12, 2025	12.79	12.74	12.74	12.82	12.74	3,711
August 11, 2025	12.74	12.72	12.72	12.75	12.7	3,397
August 08, 2025	12.61	12.65	12.65	12.75	12.61	506
August 07, 2025	12.43	12.49	12.49	12.49	12.43	101
August 06, 2025	12.34	12.44	12.44	12.5	12.34	2,636
August 05, 2025	12.28	12.35	12.35	12.35	12.28	20
August 04, 2025	12.38	12.31	12.31	12.38	12.3	909
August 01, 2025	12.49	12.35	12.35	12.5	12.35	9,229
July 31, 2025	12.57	12.58	12.58	12.58	12.5	7,109
July 30, 2025	12.65	12.6	12.6	12.68	12.6	266
July 29, 2025	12.72	12.66	12.66	12.78	12.66	4,183
July 28, 2025	12.91	12.69	12.69	12.91	12.6	9,509
July 25, 2025	12.79	12.95	12.95	13.22	12.69	44,898
July 24, 2025	12.34	12.29	12.29	12.34	12.27	3,292
July 23, 2025	12.3	12.3	12.3	12.32	12.28	4,460
July 22, 2025	12.19	12.16	12.16	12.19	12.16	2,476
July 21, 2025	12.16	12.12	12.12	12.2	12.06	10,257
July 18, 2025	12.16	12.16	12.16	12.28	12.16	2,852
July 17, 2025	12.12	12.09	12.09	12.12	12.07	3,209
July 16, 2025	12.17	12.05	12.05	12.17	12	5,510
July 15, 2025	12.24	12.2	12.2	12.25	12.2	4,400
July 14, 2025	12.24	12.26	12.26	12.33	12.24	5,305
July 11, 2025	12.42	12.29	12.29	12.42	12.27	3,815
July 10, 2025	12.52	12.41	12.41	12.52	12.35	1,541
July 09, 2025	12.33	12.48	12.48	12.48	12.33	1,161
July 08, 2025	12.37	12.31	12.31	12.4	12.31	3,241
July 07, 2025	12.34	12.35	12.35	12.4	12.28	3,426
July 04, 2025	12.26	12.28	12.28	12.28	12.21	1,056
July 03, 2025	12.4	12.34	12.34	12.42	12.34	10,916
July 02, 2025	12.22	12.32	12.32	12.42	12.22	6,941
July 01, 2025	12.08	12.18	12.18	12.31	12.08	13,838
June 30, 2025	11.86	11.98	11.98	11.98	11.86	4,983
June 27, 2025	11.78	11.86	11.86	11.86	11.68	9,888
June 26, 2025	12.53	11.7	11.7	12.57	11.59	67,928
June 25, 2025	12.85	12.74	12.74	12.92	12.74	35,318
June 24, 2025	12.86	12.91	12.91	12.95	12.85	2,333
June 23, 2025	12.66	12.75	12.75	12.76	12.66	7,288
June 20, 2025	12.71	12.71	12.71	12.71	12.65	1,462
June 19, 2025	12.78	12.68	12.68	12.79	12.66	622
June 18, 2025	12.81	12.97	12.97	12.97	12.77	2,337
June 17, 2025	12.85	12.85	12.85	12.9	12.83	1,998
June 16, 2025	12.83	12.92	12.92	12.97	12.83	5,046
June 13, 2025	12.69	13.01	13.01	13.01	12.68	4,282
June 12, 2025	12.67	12.79	12.79	12.8	12.64	19,826
June 11, 2025	12.83	12.7	12.7	12.84	12.68	20,677
June 10, 2025	13.02	13.13	13.13	13.13	12.9	2,277
June 09, 2025	12.99	12.97	12.97	13.04	12.97	4,342
June 06, 2025	12.89	13.13	13.13	13.13	12.88	2,589
June 05, 2025	12.93	12.89	12.89	12.94	12.79	21,970
June 04, 2025	13.28	12.96	12.96	13.28	12.96	5,588
June 03, 2025	13.19	13.3	13.3	13.37	13.13	5,594
June 02, 2025	13.19	13.18	13.18	13.19	13.08	1,399
May 30, 2025	13.13	13.17	13.17	13.18	13.1	39,259
May 29, 2025	14.21	14.26	13.11	14.28	14.17	11,440
May 28, 2025	14.38	14.44	13.27	14.48	14.38	24,015
May 27, 2025	14.52	14.58	14.58	14.62	14.52	11,511
May 26, 2025	14.62	14.53	14.53	14.62	14.5	9,813

Carrefour S.A. (CAR.DE) XETRA