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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.2	15.3	15.3	15.3	15.14	1,522
February 19, 2026	14.81	15.17	15.17	15.27	14.81	5,313
February 18, 2026	14.43	14.65	14.65	14.81	14.26	24,894
February 17, 2026	15.5	15.4	15.4	15.5	15.4	3,259
February 16, 2026	15.6	15.49	15.49	15.6	15.34	3,602
February 13, 2026	15.32	15.6	15.6	15.71	15.32	20,533
February 12, 2026	15.28	15.37	15.37	15.57	15.28	14,737
February 11, 2026	15.03	15.27	15.22	15.27	15.03	9,616
February 10, 2026	14.85	14.85	14.85	14.95	14.82	6,335
February 09, 2026	14.85	14.88	14.88	14.98	14.81	2,713
February 06, 2026	14.87	14.86	14.86	14.91	14.7	8,221
February 05, 2026	14.76	14.85	14.9	14.86	14.73	6,574
February 04, 2026	14.28	14.85	14.85	14.94	14.28	7,080
February 03, 2026	14.26	14.32	14.32	14.39	14.24	2,078
February 02, 2026	13.71	14.29	14.29	14.3	13.71	6,352
January 30, 2026	13.86	13.87	13.87	13.99	13.54	8,555
January 29, 2026	13.89	14.01	14.01	14.02	13.89	6,441
January 28, 2026	13.95	13.84	13.84	14	13.72	5,518
January 27, 2026	14.01	13.83	13.83	14.01	13.75	2,380
January 26, 2026	13.92	13.93	13.93	13.99	13.89	4,028
January 23, 2026	13.79	13.84	13.84	13.84	13.72	2,141
January 22, 2026	13.82	13.82	13.82	13.9	13.77	8,393
January 21, 2026	13.67	13.88	13.88	13.88	13.65	1,468
January 20, 2026	13.88	13.65	13.65	13.98	13.63	1,997
January 19, 2026	13.7	13.89	13.89	13.9	13.6	3,800
January 16, 2026	13.93	13.79	13.79	13.95	13.76	9,590
January 15, 2026	13.83	13.94	13.94	13.95	13.83	11,133
January 14, 2026	13.88	13.77	13.77	13.88	13.77	8,665
January 13, 2026	14.21	13.95	13.95	14.26	13.78	26,784
January 12, 2026	14.26	14.27	14.27	14.31	14.21	3,205
January 09, 2026	14.34	14.26	14.26	14.34	14.05	2,745
January 08, 2026	14.4	14.37	14.37	14.45	14.24	19,824
January 07, 2026	14.09	14.34	14.34	14.34	14.09	996
January 06, 2026	14.4	14.12	14.12	14.4	14.12	3,041
January 05, 2026	14.38	14.23	14.23	14.38	14.12	9,739
January 02, 2026	14.23	14.42	14.42	14.43	14.23	3,641
December 30, 2025	14.19	14.2	14.2	14.2	14.16	900
December 29, 2025	14.11	14.19	14.19	14.22	14.11	500
December 23, 2025	14.28	14.12	14.12	14.32	14.12	3,748
December 22, 2025	14.28	14.29	14.29	14.3	14.21	3,152
December 19, 2025	14.29	14.37	14.37	14.37	14.26	3,626
December 18, 2025	14.36	14.32	14.32	14.36	14.24	3,856
December 17, 2025	14.24	14.45	14.45	14.45	14.24	2,668
December 16, 2025	14.33	14.36	14.36	14.46	14.33	3,630
December 15, 2025	14.16	14.31	14.31	14.41	14.16	11,483
December 12, 2025	14.34	14.18	14.18	14.34	14.14	8,118
December 11, 2025	13.63	14.13	14.13	14.18	13.63	21,018
December 10, 2025	13.47	13.59	13.59	13.63	13.47	1,176
December 09, 2025	13.41	13.46	13.46	13.5	13.41	369
December 08, 2025	13.47	13.47	13.47	13.5	13.47	779
December 05, 2025	13.41	13.5	13.5	13.5	13.41	95
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

Carrefour S.A. (CAR.DE) XETRA