TipRanks
Go Ultimate55% OFF

Carrefour (CAR) Historical Prices

DE:CAR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.2013.2213.0513.0513.05-0.27%37,5833.08
Oct 29, 202613.2713.2813.0013.0913.09-0.68%58,6935.19
Oct 28, 202613.3013.3413.1013.1813.18-1.13%66,0286.38
Oct 27, 202613.7613.7613.3013.3313.33-3.37%27,8822.77
Oct 26, 202613.7713.7913.6913.7913.79-0.11%10,8051.08
Oct 23, 202613.7213.9113.5813.8113.81+0.80%40,9524.28
Oct 22, 202614.0414.1313.6613.7013.70-2.60%52,2995.91
Oct 21, 202614.6414.8113.8614.0614.06-13.69%103,28813.15
Oct 20, 202616.3516.4316.2616.2916.29+0.18%14,4761.85
Oct 19, 202616.1416.3016.0916.2616.26-2.08%8,9951.16
Oct 16, 202616.4816.6516.4816.6116.61-0.18%6,7260.87
Oct 15, 202616.6516.6916.5516.6416.64+2.97%17,8892.40
Oct 14, 202616.1416.1616.0716.1616.16+0.65%13,3091.81
Oct 13, 202615.9316.0515.8916.0516.05+0.91%2,4260.32
Oct 12, 202616.0016.0015.8915.9115.91-0.38%8,2191.11
Oct 09, 202616.2416.2815.9215.9715.97-0.96%5,3340.73
Oct 08, 202615.8616.1415.8616.1216.12+1.10%15,6572.19
Oct 07, 202615.7815.9515.7515.9515.95+1.82%9,1591.30
Oct 06, 202615.5615.7415.5615.6615.66+1.20%6,2480.90
Oct 05, 202615.4315.4815.3615.4815.48+1.11%9,6011.39
Oct 02, 202615.4915.6415.3115.3115.31-2.24%4,2410.61
Oct 01, 202615.6815.7415.5015.6615.66-1.54%27,1714.07
Sep 30, 202616.2816.2915.9015.9015.90-2.18%10,4011.60
Sep 29, 202616.3016.3316.2116.2616.26-1.45%6,4420.99
Sep 28, 202616.4316.6216.4316.5016.50+1.85%7,1161.09
Sep 25, 202616.1416.2916.1016.2016.20+0.34%5,5190.85
Sep 24, 202616.1816.3816.1416.1416.14-0.12%6,0640.94
Sep 23, 202616.3816.4516.1616.1616.16-1.49%15,8142.50
Sep 22, 202616.4416.4416.3316.4116.41-0.24%3,5800.56
Sep 21, 202616.4516.5216.3116.4516.45+0.09%7,8961.26
Sep 18, 202616.6416.6416.4116.4316.43-2.26%14,5182.27
Sep 17, 202616.8916.9116.8116.8116.81+0.12%12,0891.86
Sep 16, 202616.6916.7916.5616.7916.79+0.12%10,7611.69
Sep 15, 202616.5916.8516.5916.7716.77+0.90%6,9711.05
Sep 14, 202616.4216.6216.3916.6216.62+2.18%8,0381.21
Sep 11, 202616.4816.5716.2516.2716.27-1.57%5,7700.88
Sep 10, 202616.3916.5416.3716.5316.53+0.67%3,4360.52
Sep 09, 202616.5816.5816.4016.4216.42-1.44%3,2550.49
Sep 08, 202616.3316.6716.3316.6616.66+2.21%5,6610.86
Sep 07, 202616.3516.3916.2616.3016.30-0.70%6,6021.00
Sep 04, 202616.2716.4616.2716.4116.41+0.52%3,1870.48
Sep 03, 202616.2216.3616.2016.3316.33+0.83%4,5910.69
Sep 02, 202616.1316.2516.0916.1916.19+1.35%14,6182.06
Sep 01, 202615.7316.0215.7315.9815.98+2.08%8,4241.17
Aug 31, 202615.6715.6915.6315.6515.65+0.16%14,3482.03
Aug 28, 202615.6815.6815.5415.6315.63+0.29%5,1800.73
Aug 27, 202615.7115.7415.5615.5815.58-2.29%4,6710.66
Aug 26, 202615.7815.9615.7615.9515.95+0.35%3,3210.47
Aug 25, 202615.9916.0015.8915.8915.89-1.09%4,0370.58
Aug 24, 202615.9316.0715.8816.0716.07+1.23%1,6280.23