Carrefour S.A. (OP:CRERF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 14.35 | 14.35 | 13.85 | 13.85 | 47,933 | -0.75(-5.14%) |
| Sep 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 7,771 | -0.03(-0.21%) |
| Sep 08, 2025 | 14.63 | 0 | +0.12(+0.79%) | |||
| Aug 29, 2025 | 14.52 | 47 | +0.02(+0.10%) | |||
| Aug 27, 2025 | 14.50 | 88 | -0.24(-1.63%) | |||
| Aug 26, 2025 | 14.90 | 14.90 | 14.74 | 14.74 | 642 | -0.57(-3.75%) |
| Aug 22, 2025 | 15.31 | 50 | +0.06(+0.43%) | |||
| Aug 21, 2025 | 15.50 | 15.50 | 14.85 | 15.25 | 2,051 | +0.33(+2.21%) |
| Aug 19, 2025 | 14.92 | 0 | -0.16(-1.04%) | |||
| Aug 15, 2025 | 15.08 | 3 | +0.20(+1.32%) | |||
| Aug 13, 2025 | 14.88 | 0 | -0.23(-1.52%) | |||
| Aug 11, 2025 | 15.11 | 1 | +0.41(+2.79%) | |||
| Aug 08, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 3,837 | +0.29(+2.05%) |
| Aug 07, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 284 | -0.32(-2.15%) |
| Aug 06, 2025 | 14.45 | 14.72 | 14.45 | 14.72 | 486 | +0.62(+4.41%) |
| Aug 05, 2025 | 14.25 | 14.25 | 14.10 | 14.10 | 5,890 | +0.50(+3.68%) |
| Aug 04, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 302 | -0.75(-5.23%) |
| Jul 31, 2025 | 14.35 | 50 | -0.55(-3.72%) | |||
| Jul 29, 2025 | 14.90 | 60 | +0.06(+0.43%) | |||
| Jul 28, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 175 | -0.05(-0.34%) |
| Jul 24, 2025 | 14.89 | 1 | +0.41(+2.83%) | |||
| Jul 23, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 578 | -0.02(-0.14%) |
| Jul 21, 2025 | 14.50 | 0 | +0.13(+0.94%) | |||
| Jul 18, 2025 | 14.74 | 14.74 | 14.37 | 14.37 | 492 | -0.41(-2.81%) |
| Jul 14, 2025 | 14.78 | 0 | +0.55(+3.84%) | |||
| Jul 11, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 133 | -0.38(-2.57%) |
| Jul 09, 2025 | 14.61 | 0 | -0.15(-1.02%) | |||
| Jul 08, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 5,804 | +0.01(+0.07%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
