Carrefour SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.720	13.910	13.575	13.805	13.805	40,952
2026-10-22	14.035	14.130	13.660	13.695	13.695	52,299
2026-10-21	14.635	14.810	13.860	14.060	14.060	103,288
2026-10-20	16.345	16.425	16.260	16.290	16.290	14,476
2026-10-19	16.140	16.295	16.085	16.260	16.260	8,995
2026-10-16	16.475	16.650	16.475	16.605	16.605	6,726
2026-10-15	16.650	16.690	16.545	16.635	16.635	17,889
2026-10-14	16.140	16.155	16.070	16.155	16.155	13,309
2026-10-13	15.930	16.050	15.890	16.050	16.050	2,496
2026-10-12	16.000	16.000	15.885	15.905	15.905	8,219
2026-10-09	16.240	16.275	15.915	15.965	15.965	5,334
2026-10-08	15.860	16.140	15.860	16.120	16.120	15,657
2026-10-07	15.775	15.945	15.745	15.945	15.945	9,159
2026-10-06	15.560	15.740	15.560	15.660	15.660	6,248
2026-10-05	15.425	15.475	15.360	15.475	15.475	9,601
2026-10-02	15.485	15.635	15.305	15.305	15.305	4,491
2026-10-01	15.680	15.740	15.500	15.655	15.655	27,171
2026-09-30	16.275	16.290	15.900	15.900	15.900	10,401
2026-09-29	16.300	16.330	16.205	16.255	16.255	6,442
2026-09-28	16.430	16.620	16.430	16.495	16.495	7,126
2026-09-25	16.135	16.285	16.100	16.195	16.195	5,519
2026-09-24	16.175	16.375	16.140	16.140	16.140	6,064
2026-09-23	16.380	16.445	16.160	16.160	16.160	15,814

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.