Carrefour SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.755	13.940	13.575	13.835	13.835	3,107,695
2026-10-22	14.000	14.150	13.635	13.685	13.685	3,878,050
2026-10-21	14.795	14.830	13.840	14.050	14.050	12,676,450
2026-10-20	16.315	16.475	16.235	16.300	16.300	1,722,491
2026-10-19	16.400	16.400	16.075	16.250	16.250	2,939,120
2026-10-16	16.520	16.670	16.425	16.610	16.610	1,682,993
2026-10-15	16.340	16.705	16.325	16.650	16.650	3,043,399
2026-10-14	16.050	16.190	16.035	16.165	16.165	2,090,416
2026-10-13	15.955	16.070	15.865	16.060	16.060	1,425,715
2026-10-12	16.020	16.050	15.865	15.910	15.910	1,288,846
2026-10-09	16.215	16.300	15.920	15.975	15.975	1,612,583
2026-10-08	15.830	16.180	15.810	16.150	16.150	1,988,049
2026-10-07	15.685	15.955	15.685	15.955	15.955	1,753,845
2026-10-06	15.515	15.790	15.473	15.695	15.695	2,038,701
2026-10-05	15.460	15.585	15.325	15.500	15.500	2,125,122
2026-10-02	15.625	15.730	15.325	15.325	15.325	2,635,968
2026-10-01	15.775	15.800	15.455	15.650	15.650	2,611,121
2026-09-30	16.225	16.295	15.910	15.910	15.910	2,858,817
2026-09-29	16.440	16.440	16.195	16.265	16.265	1,729,146
2026-09-28	16.355	16.665	16.355	16.490	16.490	1,702,731
2026-09-25	16.100	16.305	16.040	16.200	16.200	1,481,059
2026-09-24	16.200	16.415	16.115	16.140	16.140	1,738,776
2026-09-23	16.405	16.460	16.165	16.165	16.165	1,327,228

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.