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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.49	13.43	13.43	13.55	13.43	1,382
December 03, 2025	13.52	13.53	13.53	13.58	13.52	4,217
December 02, 2025	13.52	13.52	13.52	13.57	13.52	2,469
December 01, 2025	13.34	13.47	13.47	13.49	13.34	5,457
November 28, 2025	13.22	13.27	13.27	13.3	13.22	5,131
November 27, 2025	13.24	13.22	13.22	13.24	13.22	752
November 26, 2025	13.01	13.19	13.19	13.19	13.01	2,798
November 25, 2025	12.92	13.04	13.04	13.1	12.92	1,938
November 24, 2025	12.92	12.93	12.93	12.93	12.85	812
November 21, 2025	12.67	12.99	12.99	13.01	12.63	14,962
November 20, 2025	12.87	12.84	12.84	12.87	12.77	1,880
November 19, 2025	12.99	12.91	12.91	13.01	12.91	3,563
November 18, 2025	13.12	12.97	12.97	13.16	12.92	7,788
November 17, 2025	13.3	13.25	13.25	13.3	13.15	2,959
November 14, 2025	13.55	13.26	13.26	13.55	13.22	3,276
November 13, 2025	13.24	13.24	13.24	13.24	13.24	17,794
November 12, 2025	13.23	13.24	13.24	13.26	13.16	18,436
November 11, 2025	13.22	13.24	13.24	13.27	13.22	5,146
November 10, 2025	13.07	13.16	13.16	13.16	13.06	15,990
November 07, 2025	13.08	13.04	13.04	13.08	12.95	5,082
November 06, 2025	12.92	13	13	13.03	12.92	4,305
November 05, 2025	12.73	12.86	12.86	12.86	12.73	9,334
November 04, 2025	12.81	12.71	12.71	12.81	12.65	5,825
November 03, 2025	12.99	12.89	12.89	13.01	12.89	7,582
October 31, 2025	13.14	13.06	13.06	13.14	13.06	26,163
October 30, 2025	13.04	13.08	13.08	13.08	13.01	9,958
October 29, 2025	13.11	13.03	13.03	13.11	13.03	17,330
October 28, 2025	13.02	13.05	13.05	13.06	12.95	6,943
October 27, 2025	13.02	12.93	12.93	13.02	12.93	5,940
October 24, 2025	12.94	12.97	12.97	13	12.85	4,358
October 23, 2025	12.84	12.95	12.95	13.11	12.83	15,710
October 22, 2025	13.42	13.46	13.46	13.46	13.42	11,533
October 21, 2025	13.37	13.4	13.4	13.44	13.37	7,764
October 20, 2025	13.39	13.4	13.4	13.41	13.36	21,267
October 17, 2025	13.27	13.35	13.35	13.36	13.27	3,838
October 16, 2025	13.22	13.33	13.33	13.35	13.18	17,667
October 15, 2025	13.14	13.16	13.16	13.25	13.14	12,077
October 14, 2025	13.07	13.01	13.01	13.08	12.95	3,850
October 13, 2025	12.95	12.97	12.97	12.99	12.95	4,892
October 10, 2025	13.08	12.93	12.93	13.15	12.93	16,751
October 09, 2025	12.87	12.9	12.9	13.03	12.87	29,636
October 08, 2025	12.92	12.82	12.82	12.92	12.82	11,012
October 07, 2025	12.92	12.8	12.8	12.92	12.79	4,106
October 06, 2025	13.05	12.89	12.89	13.05	12.63	4,070
October 03, 2025	13.05	13.11	13.11	13.14	13.05	3,545
October 02, 2025	12.84	13.05	13.05	13.06	12.84	11,682
October 01, 2025	12.86	12.86	12.86	12.87	12.85	2,086
September 30, 2025	12.77	12.89	12.89	12.89	12.75	39,699
September 29, 2025	12.72	12.81	12.81	12.81	12.71	7,162
September 26, 2025	12.59	12.74	12.74	12.77	12.59	8,231
September 25, 2025	12.57	12.57	12.57	12.6	12.48	21,447
September 24, 2025	12.28	12.5	12.5	12.55	12.27	31,281
September 23, 2025	12.04	12.23	12.23	12.23	12.04	1,873
September 22, 2025	12.19	11.98	11.98	12.19	11.98	7,223
September 19, 2025	12.25	12.15	12.15	12.25	12.15	2,445
September 18, 2025	12.05	12.14	12.14	12.22	12.03	8,211
September 17, 2025	12.07	12.14	12.14	12.14	12.07	5,116
September 16, 2025	12.09	12.04	12.04	12.09	11.99	47,905
September 15, 2025	12.21	12.15	12.15	12.27	12.13	12,470
September 12, 2025	12.18	12.16	12.16	12.21	12.16	988

Carrefour S.A. (CAR.DE) XETRA