Paris - Delayed Quote
EUR
Carrefour SA (CA.PA)
13.05
-0.03
(-0.27%)
At close: October 30 at 5:38:48 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.21
13.30
13.03
13.05
13.05
2,955,862
Oct 29, 2026
13.25
13.32
12.98
13.08
13.08
2,594,229
Oct 28, 2026
13.30
13.33
13.07
13.16
13.16
4,421,849
Oct 27, 2026
13.72
13.77
13.29
13.30
13.30
5,393,724
Oct 26, 2026
13.73
13.80
13.59
13.77
13.77
2,316,243
Oct 23, 2026
13.76
13.94
13.57
13.84
13.84
3,107,695
Oct 22, 2026
14.00
14.15
13.64
13.69
13.69
3,878,050
Oct 21, 2026
14.80
14.83
13.84
14.05
14.05
12,676,450
Oct 20, 2026
16.32
16.48
16.24
16.30
16.30
1,725,566
Oct 19, 2026
16.40
16.40
16.08
16.25
16.25
2,939,120
Oct 16, 2026
16.52
16.67
16.42
16.61
16.61
1,682,993
Oct 15, 2026
16.34
16.70
16.33
16.65
16.65
3,043,399
Oct 14, 2026
16.05
16.19
16.03
16.17
16.17
2,090,416
Oct 13, 2026
15.95
16.07
15.86
16.06
16.06
1,425,715
Oct 12, 2026
16.02
16.05
15.86
15.91
15.91
1,288,846
Oct 9, 2026
16.22
16.30
15.92
15.98
15.98
1,612,583
Oct 8, 2026
15.83
16.18
15.81
16.15
16.15
1,988,049
Oct 7, 2026
15.69
15.95
15.69
15.95
15.95
1,753,845
Oct 6, 2026
15.52
15.79
15.47
15.69
15.69
2,038,701
Oct 5, 2026
15.46
15.59
15.32
15.50
15.50
2,125,122
Oct 2, 2026
15.63
15.73
15.32
15.32
15.32
2,635,968
Oct 1, 2026
15.77
15.80
15.45
15.65
15.65
2,611,121
Sep 30, 2026
16.23
16.30
15.91
15.91
15.91
2,858,817
Sep 29, 2026
16.44
16.44
16.19
16.26
16.26
1,729,146
Sep 28, 2026
16.35
16.67
16.35
16.49
16.49
1,702,731
Sep 25, 2026
16.10
16.31
16.04
16.20
16.20
1,481,059
Sep 24, 2026
16.20
16.42
16.11
16.14
16.14
1,738,776
Sep 23, 2026
16.41
16.46
16.17
16.17
16.17
1,327,228
Sep 22, 2026
16.49
16.50
16.29
16.40
16.40
2,285,034
Sep 21, 2026
16.39
16.53
16.27
16.43
16.43
1,872,942
Sep 18, 2026
16.74
16.74
16.39
16.43
16.43
4,889,687
Sep 17, 2026
16.86
16.96
16.79
16.81
16.81
1,693,537
Sep 16, 2026
16.75
16.81
16.50
16.81
16.81
1,981,231
Sep 15, 2026
16.58
16.91
16.55
16.77
16.77
1,695,820
Sep 14, 2026
16.37
16.63
16.34
16.61
16.61
1,825,668
Sep 11, 2026
16.50
16.59
16.23
16.27
16.27
1,711,466
Sep 10, 2026
16.38
16.56
16.34
16.51
16.51
1,680,110
Sep 9, 2026
16.58
16.63
16.36
16.42
16.42
1,754,971
Sep 8, 2026
16.31
16.69
16.31
16.66
16.66
1,765,935
Sep 7, 2026
16.36
16.40
16.25
16.27
16.27
1,250,096
Sep 4, 2026
16.34
16.47
16.24
16.41
16.41
1,723,457
Sep 3, 2026
16.27
16.40
16.13
16.33
16.33
1,407,688
Sep 2, 2026
16.06
16.26
15.98
16.19
16.19
1,974,086
Sep 1, 2026
15.68
16.03
15.67
16.00
16.00
1,977,700
Aug 31, 2026
15.69
15.71
15.60
15.68
15.68
2,122,812
Aug 28, 2026
15.68
15.76
15.52
15.63
15.63
1,603,995
Aug 27, 2026
15.90
15.90
15.53
15.60
15.60
2,545,941
Aug 26, 2026
15.93
15.98
15.70
15.94
15.94
1,424,151
Aug 25, 2026
16.09
16.09
15.90
15.90
15.90
1,057,853
Aug 24, 2026
15.88
16.06
15.85
16.06
16.06
1,488,950
Aug 21, 2026
15.79
15.89
15.76
15.87
15.87
1,938,644
Aug 20, 2026
15.66
15.79
15.65
15.73
15.73
1,176,301
Aug 19, 2026
15.92
15.94
15.74
15.77
15.77
1,184,590
Aug 18, 2026
15.76
15.90
15.70
15.90
15.90
1,617,495
Aug 17, 2026
15.80
15.80
15.65
15.66
15.66
1,149,664
Aug 14, 2026
15.76
15.81
15.63
15.80
15.80
693,611
Aug 13, 2026
15.78
15.85
15.72
15.73
15.73
1,464,035
Aug 12, 2026
15.70
15.78
15.63
15.76
15.76
1,503,977
Aug 11, 2026
15.67
15.74
15.60
15.69
15.69
1,371,528
Aug 10, 2026
15.80
15.80
15.63
15.71
15.71
1,411,759
Aug 7, 2026
16.00
16.00
15.74
15.77
15.77
1,748,065
Aug 6, 2026
16.02
16.03
15.81
15.93
15.93
1,959,238
Aug 5, 2026
15.88
16.12
15.84
15.90
15.90
1,920,115
Aug 4, 2026
15.78
15.82
15.65
15.73
15.73
1,976,847
Aug 3, 2026
15.88
15.96
15.80
15.86
15.86
1,928,833
Jul 31, 2026
15.94
16.03
15.81
15.94
15.94
2,612,933
Jul 30, 2026
15.73
16.20
15.72
16.04
16.04
2,066,899
Jul 29, 2026
15.98
16.05
15.60
15.69
15.69
1,800,748
Jul 28, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
16.00
16.16
15.94
16.00
16.00
2,023,369
Jul 27, 2026
15.85
16.22
15.77
16.09
15.88
2,989,576
Jul 24, 2026
15.84
15.94
15.22
15.70
15.50
4,934,097
Jul 23, 2026
16.68
16.74
16.43
16.50
16.29
2,286,948
Jul 22, 2026
16.54
16.91
16.45
16.65
16.43
2,648,887
Jul 21, 2026
16.66
16.67
16.44
16.55
16.33
2,565,264
Jul 20, 2026
16.72
16.83
16.67
16.74
16.52
2,117,340
Jul 17, 2026
16.60
16.88
16.57
16.78
16.57
2,128,888
Jul 16, 2026
16.40
16.53
16.33
16.53
16.32
1,614,146
Jul 15, 2026
16.50
16.50
16.24
16.40
16.18
1,851,346
Jul 14, 2026
16.56
16.72
16.41
16.64
16.42
1,396,883
Jul 13, 2026
16.50
16.68
16.43
16.61
16.40
1,475,492
Jul 10, 2026
16.33
16.49
16.30
16.49
16.27
1,199,248
Jul 9, 2026
16.35
16.49
16.20
16.33
16.12
1,498,675
Jul 8, 2026
16.42
16.47
16.31
16.42
16.21
1,967,685
Jul 7, 2026
16.30
16.66
16.20
16.51
16.29
3,354,814
Jul 6, 2026
16.10
16.12
15.88
15.92
15.71
1,438,196
Jul 3, 2026
16.13
16.17
15.89
16.12
15.91
2,085,340
Jul 2, 2026
16.13
16.49
16.13
16.19
15.98
4,891,954
Jul 1, 2026
16.27
16.31
15.63
15.70
15.50
3,091,673
Jun 30, 2026
16.46
16.49
16.25
16.25
16.04
2,316,101
Jun 29, 2026
16.36
16.50
16.28
16.42
16.20
1,469,513
Jun 26, 2026
16.34
16.50
16.30
16.39
16.17
1,832,648
Jun 25, 2026
16.20
16.39
16.18
16.25
16.04
1,758,700
Jun 24, 2026
16.20
16.28
16.13
16.28
16.07
2,309,427
Jun 23, 2026
16.18
16.37
16.03
16.19
15.98
2,436,076
Jun 22, 2026
15.86
16.14
15.76
16.10
15.89
2,813,835
Jun 19, 2026
15.40
15.62
15.37
15.55
15.35
4,906,311
Jun 18, 2026
16.08
16.09
15.24
15.43
15.22
6,248,736
Jun 17, 2026
16.50
16.50
16.24
16.44
16.23
2,649,382
Jun 16, 2026
16.50
16.65
16.38
16.61
16.40
1,573,004
Jun 15, 2026
16.69
16.70
16.35
16.49
16.27
2,580,633
Jun 12, 2026
16.59
16.75
16.52
16.73
16.51
2,091,757
Jun 11, 2026
16.42
16.80
16.38
16.55
16.33
2,092,205
Jun 10, 2026
16.32
16.40
16.17
16.33
16.11
1,830,741
Jun 9, 2026
16.13
16.38
16.13
16.26
16.05
2,304,739
Jun 8, 2026
16.25
16.28
16.05
16.15
15.94
2,181,885
Jun 5, 2026
16.02
16.36
16.00
16.30
16.09
2,278,630
Jun 4, 2026
15.89
16.14
15.81
15.98
15.77
1,506,925
Jun 3, 2026
15.70
16.00
15.56
15.94
15.73
2,860,028
Jun 2, 2026
16.22
16.23
15.71
15.71
15.50
2,471,525
Jun 1, 2026
16.00
16.19
15.93
16.16
15.94
2,314,453
May 29, 2026
16.07
16.24
15.98
16.03
15.83
5,575,274
May 28, 2026
16.10
16.17
16.05
16.07
15.86
1,827,494
May 27, 2026
16.10
16.22
15.90
16.17
15.96
2,205,902
May 26, 2026
0.97
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
16.17
16.29
16.06
16.08
15.87
3,199,500
May 25, 2026
17.19
17.22
17.11
17.11
15.93
1,460,001
May 22, 2026
17.32
17.32
17.02
17.09
15.91
2,147,403
May 21, 2026
17.31
17.42
17.23
17.27
16.08
2,486,402
May 20, 2026
17.22
17.41
17.17
17.34
16.15
2,532,127
May 19, 2026
17.50
17.53
17.27
17.27
16.08
2,049,517
May 18, 2026
17.06
17.47
17.03
17.45
16.25
2,348,236
May 15, 2026
17.25
17.25
17.06
17.08
15.91
2,284,440
May 14, 2026
17.34
17.41
17.03
17.18
16.00
1,419,359
May 13, 2026
16.91
17.30
16.85
17.25
16.06
2,436,144
May 12, 2026
17.13
17.13
16.79
16.85
15.69
1,675,923
May 11, 2026
17.17
17.45
17.00
17.09
15.92
2,447,700
May 8, 2026
17.08
17.18
16.90
17.17
15.98
1,865,192
May 7, 2026
17.19
17.19
16.99
17.11
15.93
2,003,940
May 6, 2026
16.86
17.15
16.82
17.14
15.96
2,106,785
May 5, 2026
16.88
16.94
16.61
16.75
15.60
2,161,061
May 4, 2026
17.00
17.01
16.68
16.80
15.64
1,757,539
Apr 30, 2026
16.68
17.22
16.61
16.95
15.78
4,187,103
Apr 29, 2026
16.64
16.66
16.53
16.66
15.51
2,184,706
Apr 28, 2026
16.56
16.70
16.50
16.65
15.50
2,181,535
Apr 27, 2026
16.51
16.60
16.45
16.47
15.33
1,367,435
Apr 24, 2026
16.55
16.62
16.47
16.57
15.42
1,778,328
Apr 23, 2026
16.83
16.85
16.30
16.44
15.31
3,018,971
Apr 22, 2026
16.78
16.92
16.73
16.80
15.64
1,934,157
Apr 21, 2026
16.80
16.84
16.71
16.71
15.56
1,378,446
Apr 20, 2026
16.60
16.84
16.57
16.80
15.64
1,735,733
Apr 17, 2026
16.85
16.85
16.05
16.55
15.41
2,621,508
Apr 16, 2026
16.80
16.86
16.67
16.77
15.62
2,189,992
Apr 15, 2026
16.67
16.80
16.64
16.80
15.64
2,004,077
Apr 14, 2026
16.46
16.71
16.43
16.63
15.48
3,173,198
Apr 13, 2026
16.40
16.65
16.36
16.46
15.32
2,842,717
Apr 10, 2026
16.26
16.44
16.18
16.36
15.23
2,212,100
Apr 9, 2026
16.25
16.33
16.14
16.33
15.20
1,731,587
Apr 8, 2026
16.30
16.38
16.05
16.19
15.08
3,222,612
Apr 7, 2026
16.29
16.38
16.04
16.04
14.93
2,678,357
Apr 2, 2026
15.95
16.23
15.94
16.19
15.08
1,697,012
Apr 1, 2026
15.95
16.08
15.93
15.97
14.86
2,672,666
Mar 31, 2026
15.72
15.94
15.71
15.90
14.81
2,834,218
Mar 30, 2026
15.35
15.64
15.28
15.63
14.55
2,871,472
Mar 27, 2026
15.56
15.56
15.24
15.34
14.28
2,255,297
Mar 26, 2026
15.46
15.63
15.46
15.55
14.48
1,762,920
Mar 25, 2026
15.44
15.52
15.28
15.41
14.35
2,223,199
Mar 24, 2026
15.24
15.33
15.06
15.33
14.27
1,847,224
Mar 23, 2026
15.01
15.28
14.91
15.01
13.97
2,137,634
Mar 20, 2026
15.43
15.45
15.16
15.24
14.19
7,019,906
Mar 19, 2026
15.51
15.60
15.30
15.30
14.24
2,637,506
Mar 18, 2026
15.89
15.89
15.56
15.69
14.61
2,186,940
Mar 17, 2026
15.73
15.91
15.67
15.88
14.78
1,951,325
Mar 16, 2026
15.49
15.73
15.48
15.69
14.61
2,263,526
Mar 13, 2026
15.44
15.63
15.27
15.50
14.43
1,918,969
Mar 12, 2026
15.06
15.43
15.04
15.43
14.37
2,379,389
Mar 11, 2026
15.20
15.20
15.03
15.18
14.13
1,856,566
Mar 10, 2026
15.23
15.30
15.19
15.19
14.14
2,172,198
Mar 9, 2026
15.10
15.15
14.91
15.14
14.10
1,831,773
Mar 6, 2026
15.28
15.30
15.06
15.22
14.17
2,624,934
Mar 5, 2026
15.20
15.44
15.15
15.23
14.18
3,390,449
Mar 4, 2026
15.35
15.48
15.19
15.22
14.17
2,730,541
Mar 3, 2026
15.82
15.86
15.28
15.28
14.23
3,062,603
Mar 2, 2026
15.70
15.96
15.61
15.90
14.80
2,988,378
Feb 27, 2026
15.95
16.10
15.89
16.05
14.94
4,010,618
Feb 26, 2026
16.05
16.17
15.95
16.00
14.90
2,191,251
Feb 25, 2026
16.10
16.15
16.00
16.15
15.03
2,876,818
Feb 24, 2026
15.92
16.18
15.90
16.13
15.02
3,797,046
Feb 23, 2026
15.48
15.95
15.44
15.86
14.77
4,403,994
Feb 20, 2026
15.19
15.31
15.05
15.31
14.25
2,696,834
Feb 19, 2026
14.69
15.30
14.69
15.16
14.12
3,723,092
Feb 18, 2026
14.75
14.95
14.22
14.65
13.64
6,142,018
Feb 17, 2026
15.48
15.65
15.33
15.40
14.33
2,137,428
Feb 16, 2026
15.60
15.69
15.33
15.52
14.44
2,950,405
Feb 13, 2026
15.44
15.73
15.40
15.68
14.60
3,442,437
Feb 12, 2026
15.60
15.65
15.16
15.50
14.43
3,900,024
Feb 11, 2026
14.90
15.29
14.90
15.29
14.24
3,577,207
Feb 10, 2026
14.90
14.96
14.79
14.88
13.85
1,789,102
Feb 9, 2026
14.95
14.99
14.77
14.87
13.84
1,525,658
Feb 6, 2026
14.82
14.91
14.68
14.85
13.83
1,912,522
Feb 5, 2026
14.80
14.88
14.72
14.85
13.83
2,079,899
Feb 4, 2026
14.41
14.97
14.40
14.85
13.82
4,003,844
Feb 3, 2026
14.29
14.40
14.20
14.31
13.32
2,216,551
Feb 2, 2026
14.06
14.27
13.98
14.23
13.24
2,677,119
Jan 30, 2026
13.63
13.85
13.58
13.84
12.89
2,432,614
Jan 29, 2026
14.01
14.06
13.90
13.91
12.95
1,808,244
Jan 28, 2026
13.80
14.01
13.79
13.92
12.96
1,747,720
Jan 27, 2026
13.95
13.95
13.70
13.82
12.87
2,047,959
Jan 26, 2026
13.95
14.01
13.88
13.92
12.96
1,611,872
Jan 23, 2026
13.70
13.86
13.70
13.85
12.89
1,341,387
Jan 22, 2026
13.85
13.90
13.75
13.82
12.87
1,711,613
Jan 21, 2026
13.64
13.78
13.60
13.72
12.77
1,730,787
Jan 20, 2026
13.92
13.99
13.70
13.70
12.75
2,220,662
Jan 19, 2026
13.77
13.92
13.73
13.91
12.96
1,451,523
Jan 16, 2026
13.97
13.97
13.73
13.79
12.84
2,095,024
Jan 15, 2026
13.86
13.97
13.85
13.97
13.00
2,251,044
Jan 14, 2026
13.83
13.91
13.78
13.80
12.85
2,834,836
Jan 13, 2026
14.26
14.27
13.74
13.91
12.95
3,570,968
Jan 12, 2026
14.28
14.32
14.20
14.24
13.26
1,642,293
Jan 9, 2026
14.44
14.46
14.01
14.24
13.26
2,058,231
Jan 8, 2026
14.32
14.48
14.20
14.37
13.38
2,051,158
Jan 7, 2026
14.14
14.34
14.06
14.33
13.34
2,272,147
Jan 6, 2026
14.26
14.43
14.04
14.13
13.15
1,975,261
Jan 5, 2026
14.45
14.45
14.09
14.23
13.24
2,109,267
Jan 2, 2026
14.20
14.44
14.18
14.41
13.42
1,702,741
Dec 31, 2025
14.24
14.27
14.17
14.23
13.25
358,281
Dec 30, 2025
14.20
14.27
14.14
14.22
13.23
688,466
Dec 29, 2025
14.13
14.23
14.10
14.19
13.22
1,126,412
Dec 24, 2025
14.15
14.22
14.10
14.13
13.15
480,929
Dec 23, 2025
14.32
14.33
14.12
14.12
13.15
1,587,854
Dec 22, 2025
14.31
14.31
14.14
14.28
13.30
1,642,201
Dec 19, 2025
14.30
14.39
14.24
14.36
13.37
9,267,014
Dec 18, 2025
14.40
14.43
14.21
14.32
13.34
2,549,252
Dec 17, 2025
14.31
14.40
14.19
14.35
13.36
2,136,208
Dec 16, 2025
14.26
14.45
14.26
14.35
13.36
2,278,970
Dec 15, 2025
14.18
14.41
14.15
14.30
13.31
2,640,301
Dec 12, 2025
14.12
14.36
14.11
14.17
13.19
2,997,723
Dec 11, 2025
13.57
14.18
13.56
14.11
13.14
5,189,773
Dec 10, 2025
13.49
13.65
13.48
13.60
12.66
1,545,401
Dec 9, 2025
13.45
13.51
13.39
13.46
12.53
1,319,009
Dec 8, 2025
13.49
13.53
13.43
13.46
12.53
1,375,634
Dec 5, 2025
13.34
13.58
13.32
13.50
12.57
1,638,353
Dec 4, 2025
13.50
13.56
13.40
13.43
12.50
2,055,893
Dec 3, 2025
13.60
13.60
13.46
13.52
12.59
1,967,275
Dec 2, 2025
13.58
13.64
13.49
13.52
12.58
2,208,009
Dec 1, 2025
13.31
13.51
13.31
13.47
12.54
3,391,977
Nov 28, 2025
13.26
13.29
13.18
13.27
12.35
1,846,354
Nov 27, 2025
13.20
13.25
13.16
13.23
12.31
980,867
Nov 26, 2025
13.01
13.19
12.97
13.19
12.28
2,169,597
Nov 25, 2025
12.95
13.09
12.89
13.03
12.14
2,136,535
Nov 24, 2025
12.93
12.94
12.80
12.94
12.04
3,383,503
Nov 21, 2025
12.69
13.02
12.63
12.98
12.09
2,360,526
Nov 20, 2025
12.94
12.95
12.77
12.85
11.96
2,160,376
Nov 19, 2025
12.97
13.02
12.88
12.91
12.02
3,155,147
Nov 18, 2025
13.11
13.15
12.93
12.97
12.08
2,558,765
Nov 17, 2025
13.30
13.31
13.15
13.24
12.33
1,443,242
Nov 14, 2025
13.55
13.57
13.22
13.27
12.35
2,422,739
Nov 13, 2025
13.46
13.55
13.34
13.52
12.59
3,283,675
Nov 12, 2025
13.21
13.27
13.11
13.25
12.34
1,358,731
Nov 11, 2025
13.25
13.28
13.15
13.24
12.33
2,347,689
Nov 10, 2025
13.06
13.17
13.03
13.16
12.25
1,665,706
Nov 7, 2025
13.10
13.10
12.91
13.03
12.14
1,363,807
Nov 6, 2025
12.92
13.04
12.89
13.02
12.12
2,087,833
Nov 5, 2025
12.69
12.88
12.68
12.86
11.97
1,995,453
Nov 4, 2025
12.82
12.86
12.64
12.70
11.82
2,618,783
Nov 3, 2025
13.01
13.03
12.85
12.87
11.98
1,719,494
Oct 31, 2025
13.09
13.15
13.05
13.05
12.15
1,833,687
Oct 30, 2025
13.13
13.15
12.99
13.10
12.19
1,665,342
