CarrefourSA Carrefour Sabanci Ticaret Merkezi A.S.(TR:CRFSA)
₺152.50+1.50 (+0.99%)
TR:CRFSA
CarrefourSA Carrefour Sabanci Ticaret Merkezi A.S. historical prices
₺152.50
At close:+1.50 (+0.99%)
CarrefourSA Carrefour Sabanci Ticaret Merkezi A.S. (CRFSA) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 150.00 | 157.10 | 149.30 | 152.50 | 152.50 | +0.99% | 864,930 | 0.43 |
| Nov 12, 2026 | 148.00 | 154.30 | 140.70 | 151.00 | 151.00 | +2.72% | 1,478,865 | 0.74 |
| Nov 11, 2026 | 153.70 | 154.40 | 146.10 | 147.00 | 147.00 | -4.17% | 927,217 | 0.45 |
| Nov 10, 2026 | 147.60 | 157.60 | 145.70 | 153.40 | 153.40 | +7.05% | 1,338,601 | 0.65 |
| Nov 09, 2026 | 150.00 | 154.70 | 144.70 | 147.10 | 147.10 | +2.65% | 1,123,752 | 0.55 |
| Nov 06, 2026 | 152.30 | 153.50 | 141.80 | 143.30 | 143.30 | -2.25% | 1,529,317 | 0.75 |
| Nov 05, 2026 | 134.20 | 146.60 | 134.20 | 146.60 | 146.60 | +9.98% | 981,258 | 0.46 |
| Nov 04, 2026 | 127.50 | 138.50 | 127.50 | 133.30 | 133.30 | +5.79% | 1,280,074 | 0.61 |
| Nov 03, 2026 | 123.50 | 132.00 | 117.40 | 126.00 | 126.00 | +0.80% | 2,400,689 | 1.13 |
| Nov 02, 2026 | 125.00 | 138.60 | 118.90 | 125.00 | 125.00 | -5.37% | 3,828,801 | 1.85 |
| Oct 30, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | -9.95% | 102,008 | 0.05 |
| Oct 29, 2026 | 146.70 | 164.70 | 146.70 | 146.70 | 146.70 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 163.00 | 164.70 | 146.70 | 146.70 | 146.70 | -10.00% | 233,982 | 0.11 |
| Oct 27, 2026 | 175.00 | 175.90 | 159.60 | 163.00 | 163.00 | -7.44% | 981,510 | 0.45 |
| Oct 26, 2026 | 181.80 | 185.90 | 170.00 | 176.10 | 176.10 | -2.28% | 829,649 | 0.38 |
| Oct 23, 2026 | 190.20 | 191.00 | 172.50 | 180.20 | 180.20 | -5.11% | 1,195,904 | 0.55 |
| Oct 22, 2026 | 192.20 | 203.00 | 185.90 | 189.90 | 189.90 | -1.91% | 1,050,758 | 0.49 |
| Oct 21, 2026 | 189.80 | 203.30 | 187.30 | 193.60 | 193.60 | +1.04% | 1,412,766 | 0.66 |
| Oct 20, 2026 | 185.50 | 196.10 | 178.80 | 191.60 | 191.60 | +3.46% | 1,303,343 | 0.61 |
| Oct 19, 2026 | 202.90 | 204.20 | 184.60 | 185.20 | 185.20 | -8.72% | 874,187 | 0.41 |
| Oct 16, 2026 | 204.10 | 206.90 | 194.00 | 202.90 | 202.90 | -1.93% | 1,062,679 | 0.50 |
| Oct 15, 2026 | 220.90 | 221.20 | 205.10 | 206.90 | 206.90 | -6.63% | 1,648,950 | 0.78 |
| Oct 14, 2026 | 210.40 | 226.90 | 209.90 | 221.60 | 221.60 | +7.42% | 3,706,572 | 1.79 |
| Oct 13, 2026 | 204.40 | 211.90 | 200.90 | 206.30 | 206.30 | +1.13% | 875,115 | 0.42 |
| Oct 12, 2026 | 219.90 | 220.60 | 201.60 | 204.00 | 204.00 | -7.10% | 983,588 | 0.47 |
| Oct 09, 2026 | 229.40 | 229.50 | 218.00 | 219.60 | 219.60 | -3.43% | 914,473 | 0.44 |
| Oct 08, 2026 | 217.00 | 231.20 | 213.60 | 227.40 | 227.40 | +3.84% | 1,404,547 | 0.68 |
| Oct 07, 2026 | 226.50 | 239.00 | 218.40 | 219.00 | 219.00 | -1.53% | 2,416,779 | 1.20 |
| Oct 06, 2026 | 202.20 | 222.40 | 197.10 | 222.40 | 222.40 | +9.99% | 1,561,480 | 0.78 |
| Oct 05, 2026 | 202.00 | 209.20 | 201.40 | 202.20 | 202.20 | +1.20% | 891,814 | 0.45 |
| Oct 02, 2026 | 205.30 | 207.00 | 196.00 | 199.80 | 199.80 | -2.11% | 1,040,022 | 0.52 |
| Oct 01, 2026 | 195.00 | 212.80 | 195.00 | 204.10 | 204.10 | +4.83% | 1,434,225 | 0.73 |
| Sep 30, 2026 | 192.60 | 198.70 | 182.00 | 194.70 | 194.70 | +1.09% | 1,973,723 | 1.01 |
| Sep 29, 2026 | 203.20 | 210.70 | 190.70 | 192.60 | 192.60 | -8.63% | 1,880,613 | 0.98 |
| Sep 28, 2026 | 228.70 | 228.70 | 210.80 | 210.80 | 210.80 | -9.99% | 870,677 | 0.45 |
| Sep 25, 2026 | 249.50 | 253.00 | 233.20 | 234.20 | 234.20 | -6.24% | 1,399,099 | 0.73 |
| Sep 24, 2026 | 265.00 | 268.75 | 240.00 | 249.80 | 249.80 | -5.47% | 2,137,367 | 1.14 |
| Sep 23, 2026 | 275.00 | 280.00 | 263.00 | 264.25 | 264.25 | -2.85% | 1,734,918 | 0.93 |
| Sep 22, 2026 | 246.10 | 272.00 | 243.00 | 272.00 | 272.00 | +9.94% | 1,818,325 | 0.99 |
| Sep 21, 2026 | 235.50 | 247.80 | 226.30 | 247.40 | 247.40 | +4.17% | 1,735,662 | 0.95 |
| Sep 18, 2026 | 244.90 | 246.70 | 235.20 | 237.50 | 237.50 | -4.58% | 1,120,995 | 0.62 |
| Sep 17, 2026 | 215.00 | 249.90 | 215.00 | 248.90 | 248.90 | +8.31% | 2,168,407 | 1.21 |
| Sep 16, 2026 | 248.10 | 253.00 | 224.00 | 229.80 | 229.80 | -6.85% | 1,617,726 | 0.91 |
| Sep 15, 2026 | 257.00 | 265.50 | 245.50 | 246.70 | 246.70 | -3.54% | 1,455,055 | 0.82 |
| Sep 14, 2026 | 248.00 | 262.25 | 247.10 | 255.75 | 255.75 | +2.92% | 1,728,964 | 0.98 |
| Sep 11, 2026 | 263.25 | 264.50 | 246.80 | 248.50 | 248.50 | -5.33% | 1,866,258 | 1.07 |
| Sep 10, 2026 | 269.75 | 270.00 | 259.00 | 262.50 | 262.50 | -1.22% | 1,718,686 | 1.00 |
| Sep 09, 2026 | 275.00 | 281.50 | 262.00 | 265.75 | 265.75 | -3.54% | 2,113,300 | 1.24 |
| Sep 08, 2026 | 291.75 | 291.75 | 273.75 | 275.50 | 275.50 | -5.89% | 2,083,391 | 1.23 |
| Sep 07, 2026 | 281.00 | 302.25 | 278.75 | 292.75 | 292.75 | +4.37% | 1,974,904 | 1.17 |
