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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	12.15	12.27	12.27	12.29	12.15	2,306
September 10, 2025	12.14	12.13	12.13	12.14	12.1	2,469
September 09, 2025	12.26	12.28	12.28	12.3	12.24	3,523
September 08, 2025	12.29	12.22	12.22	12.31	12.16	3,163
September 05, 2025	12.4	12.31	12.31	12.4	12.31	2,426
September 04, 2025	12.42	12.37	12.37	12.42	12.37	1,017
September 03, 2025	12.2	12.22	12.22	12.22	12.19	3,308
September 02, 2025	12.18	12.18	12.18	12.18	12.12	6,998
September 01, 2025	12.38	12.23	12.23	12.38	12.23	536
August 29, 2025	12.37	12.37	12.37	12.4	12.37	210
August 28, 2025	12.41	12.42	12.42	12.52	12.41	2,625
August 27, 2025	12.66	12.34	12.34	12.66	12.25	24,497
August 26, 2025	12.75	12.67	12.67	12.75	12.65	5,233
August 25, 2025	13.06	12.92	12.92	13.06	12.9	1,321
August 22, 2025	13.15	13.08	13.08	13.15	13.08	2,083
August 21, 2025	13.16	13.16	13.16	13.18	13.11	3,028
August 20, 2025	13.09	13.15	13.15	13.16	13.08	11,139
August 19, 2025	12.97	13	13	13.05	12.97	12,509
August 18, 2025	12.86	12.79	12.79	12.86	12.79	3,128
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

Carrefour S.A. (CAR.DE) XETRA