Carrefour SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	13.884	13.884	13.668	13.668	13.668	10,212
2026-10-21	14.103	14.103	13.920	14.103	14.103	140,748
2026-10-20	16.355	16.415	16.355	16.355	16.355	6,201
2026-10-19	16.270	16.270	16.215	16.215	16.215	1,518
2026-10-16	16.530	16.553	15.910	16.553	16.553	1,228
2026-10-15	16.345	16.700	16.285	16.650	16.650	22,405
2026-10-14	16.053	16.170	16.040	16.165	16.165	68,774
2026-10-13	15.925	16.060	15.880	16.025	16.025	233,287
2026-10-12	16.020	16.075	15.865	15.916	15.916	130,738
2026-10-09	16.205	16.255	15.928	15.948	15.948	606,243
2026-10-08	15.820	16.155	15.800	16.075	16.075	261,718
2026-10-07	15.688	15.956	15.680	15.918	15.918	526,208
2026-10-06	15.500	15.810	15.490	15.625	15.625	13,372
2026-10-05	15.453	15.583	15.300	15.420	15.420	301,330
2026-10-02	15.668	15.695	15.324	15.338	15.338	210,724
2026-10-01	15.798	15.800	15.455	15.650	15.650	2,638,026
2026-09-30	16.210	16.260	15.910	15.935	15.935	112,422
2026-09-29	16.440	16.455	16.200	16.267	16.267	414,742
2026-09-28	16.353	16.665	16.300	16.620	16.620	207,233
2026-09-25	16.100	16.270	16.080	16.218	16.218	205,921
2026-09-24	16.158	16.395	16.130	16.178	16.178	339,987
2026-09-23	16.400	16.470	16.183	16.183	16.183	102,400
2026-09-22	16.473	16.490	16.120	16.386	16.386	667,585

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.