OTC Markets OTCPK - Delayed Quote
USD
Carrefour SA (CRRFY)
2.9500
0.0000
(0.00%)
At close: 3:48:30 PM EST
Currency in USD
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
Nov 2, 2026
2.9400
2.9600
2.9300
2.9500
2.9500
127,183
Oct 30, 2026
2.9400
2.9600
2.9300
2.9500
2.9500
480,900
Oct 29, 2026
2.9400
2.9800
2.9300
2.9600
2.9600
653,500
Oct 28, 2026
2.9900
3.0100
2.9400
2.9600
2.9600
492,900
Oct 27, 2026
3.0500
3.0500
2.9800
2.9900
2.9900
727,900
Oct 26, 2026
3.1100
3.1300
3.1000
3.1000
3.1000
759,600
Oct 23, 2026
3.1600
3.1600
3.1200
3.1300
3.1300
3,459,800
Oct 22, 2026
3.1100
3.1500
3.0700
3.1200
3.1200
2,420,600
Oct 21, 2026
3.1900
3.2400
3.1700
3.1700
3.1700
1,408,600
Oct 20, 2026
3.7200
3.7300
3.2600
3.4300
3.4300
800,600
Oct 19, 2026
3.6900
3.7100
3.6600
3.7000
3.7000
292,000
Oct 16, 2026
3.7800
3.7900
3.7500
3.7700
3.7700
103,000
Oct 15, 2026
3.7800
3.7900
3.7600
3.7900
3.7900
229,300
Oct 14, 2026
3.6200
3.6800
3.6200
3.6700
3.6700
246,300
Oct 13, 2026
3.6400
3.6700
3.6200
3.6300
3.6300
277,400
Oct 12, 2026
3.5900
3.6600
3.5500
3.6400
3.6400
317,000
Oct 9, 2026
3.6400
3.6500
3.6000
3.6400
3.6400
220,800
Oct 8, 2026
3.6500
3.6900
3.6300
3.6400
3.6400
241,400
Oct 7, 2026
3.5800
3.6300
3.5800
3.6300
3.6300
320,000
Oct 6, 2026
3.5700
3.5800
3.5500
3.5600
3.5600
365,500
Oct 5, 2026
3.4900
3.5400
3.4600
3.5200
3.5200
467,700
Oct 2, 2026
3.5200
3.5500
3.4800
3.4900
3.4900
240,100
Oct 1, 2026
3.6200
3.6200
3.5300
3.5600
3.5600
372,800
Sep 30, 2026
3.6700
3.7400
3.6300
3.6600
3.6600
186,500
Sep 29, 2026
3.7400
3.7500
3.7100
3.7500
3.7500
142,400
Sep 28, 2026
3.8200
3.8300
3.7800
3.8100
3.8100
171,600
Sep 25, 2026
3.7400
3.7700
3.7100
3.7400
3.7400
96,100
Sep 24, 2026
3.7400
3.7500
3.7100
3.7500
3.7500
560,600
Sep 23, 2026
3.7600
3.7700
3.7100
3.7400
3.7400
179,900
Sep 22, 2026
3.7900
3.8200
3.7700
3.8200
3.8200
191,500
Sep 21, 2026
3.8200
3.8500
3.8000
3.8500
3.8500
137,400
Sep 18, 2026
3.8100
3.8300
3.7900
3.8300
3.8300
254,500
Sep 17, 2026
3.9100
3.9300
3.8900
3.8900
3.8900
155,100
Sep 16, 2026
3.9100
3.9400
3.8800
3.9100
3.9100
125,100
Sep 15, 2026
3.9400
3.9400
3.9000
3.9200
3.9200
286,700
Sep 14, 2026
3.8700
3.9000
3.8500
3.9000
3.9000
167,700
Sep 11, 2026
3.8200
3.8500
3.7900
3.8100
3.8100
116,500
Sep 10, 2026
3.8700
3.9000
3.8600
3.8800
3.8800
131,200
Sep 9, 2026
3.8600
3.8800
3.8300
3.8600
3.8600
93,400
Sep 8, 2026
3.9000
3.9300
3.8900
3.9000
3.9000
530,500
Sep 4, 2026
3.8600
3.8900
3.8400
3.8700
3.8700
185,800
Sep 3, 2026
3.8600
3.8600
3.8300
3.8600
3.8600
139,700
Sep 2, 2026
3.7800
3.8100
3.7700
3.7900
3.7900
154,100
Sep 1, 2026
3.7500
3.7600
3.7300
3.7400
3.7400
161,100
Aug 31, 2026
3.6600
3.6900
3.6600
3.6700
3.6700
232,300
Aug 28, 2026
3.6700
3.7000
3.6400
3.6700
3.6700
1,825,200
Aug 27, 2026
3.6500
3.7000
3.6500
3.6800
3.6800
628,300
Aug 26, 2026
3.7400
3.7500
3.6800
3.7500
3.7500
109,500
Aug 25, 2026
3.7300
3.8000
3.7200
3.7400
3.7400
601,300
Aug 24, 2026
3.7000
3.7900
3.6800
3.7900
3.7900
227,200
Aug 21, 2026
3.7100
3.7400
3.6800
3.7100
3.7100
137,300
Aug 20, 2026
3.6700
3.7000
3.6500
3.6800
3.6800
154,200
Aug 19, 2026
3.7100
3.7200
3.6600
3.6800
3.6800
159,600
Aug 18, 2026
3.6700
3.7300
3.6600
3.6800
3.6800
224,800
Aug 17, 2026
3.6500
3.6800
3.6200
3.6300
3.6300
208,900
Aug 14, 2026
3.6400
3.7200
3.6400
3.6800
3.6800
243,500
Aug 13, 2026
3.6600
3.6800
3.6300
3.6600
3.6600
192,200
Aug 12, 2026
3.6400
3.6700
3.6200
3.6400
3.6400
708,000
Aug 11, 2026
3.6200
3.6500
3.6000
3.6500
3.6500
239,600
Aug 10, 2026
3.6300
3.6500
3.6000
3.6000
3.6000
188,400
Aug 7, 2026
3.7200
3.7200
3.6400
3.6700
3.6700
115,300
Aug 6, 2026
3.7100
3.7100
3.6600
3.6800
3.6800
129,500
Aug 5, 2026
3.7500
3.7500
3.6200
3.7000
3.7000
135,100
Aug 4, 2026
3.6200
3.7000
3.6200
3.6500
3.6500
497,500
Aug 3, 2026
3.6500
3.6800
3.6100
3.6200
3.6200
212,600
Jul 31, 2026
3.5900
3.7000
3.5900
3.6800
3.6800
166,700
Jul 30, 2026
3.6300
3.7100
3.6300
3.6900
3.6900
291,600
Jul 29, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
3.5100
3.6400
3.5100
3.5700
3.5700
275,900
Jul 28, 2026
3.6200
3.7000
3.6200
3.6300
3.5820
190,100
Jul 27, 2026
3.6000
3.6800
3.6000
3.6100
3.5623
201,100
Jul 24, 2026
3.5900
3.6100
3.5200
3.5600
3.5129
249,600
Jul 23, 2026
3.7300
3.7400
3.6500
3.6800
3.6313
572,800
Jul 22, 2026
3.8000
3.8100
3.7600
3.7900
3.7399
154,800
Jul 21, 2026
3.7400
3.7500
3.7200
3.7300
3.6807
125,800
Jul 20, 2026
3.7700
3.8300
3.7600
3.7800
3.7300
181,800
Jul 17, 2026
3.8000
3.8300
3.7800
3.8000
3.7498
165,900
Jul 16, 2026
3.7500
3.7500
3.7000
3.7300
3.6807
145,800
Jul 15, 2026
3.7000
3.7300
3.6800
3.7200
3.6708
151,200
Jul 14, 2026
3.8000
3.8000
3.7300
3.7300
3.6807
272,100
Jul 13, 2026
3.7300
3.7700
3.7300
3.7700
3.7201
237,800
Jul 10, 2026
3.6900
3.7300
3.6900
3.7300
3.6807
141,600
Jul 9, 2026
3.6600
3.7200
3.6500
3.6800
3.6313
324,500
Jul 8, 2026
3.6800
3.7200
3.6800
3.7200
3.6708
157,900
Jul 7, 2026
3.7500
3.7700
3.7100
3.7100
3.6609
288,500
Jul 6, 2026
3.6400
3.6700
3.5800
3.6400
3.5919
286,400
Jul 2, 2026
3.6800
3.7100
3.6400
3.6700
3.6215
292,000
Jul 1, 2026
3.5200
3.5700
3.5200
3.5400
3.4932
274,300
Jun 30, 2026
3.6900
3.7500
3.6400
3.7100
3.6609
195,900
Jun 29, 2026
3.7000
3.7300
3.6900
3.7300
3.6807
151,900
Jun 26, 2026
3.7100
3.7400
3.6800
3.6900
3.6412
209,900
Jun 25, 2026
3.6600
3.6900
3.6500
3.6800
3.6313
209,100
Jun 24, 2026
3.6200
3.6900
3.6200
3.6400
3.5919
235,600
Jun 23, 2026
3.6100
3.6800
3.6100
3.6800
3.6313
221,400
Jun 22, 2026
3.6200
3.6700
3.5600
3.6300
3.5820
449,900
Jun 18, 2026
3.5000
3.5500
3.4700
3.4700
3.4241
607,600
Jun 17, 2026
3.7700
3.8400
3.7200
3.7300
3.6807
467,900
Jun 16, 2026
3.7800
3.8600
3.7800
3.8200
3.7695
148,300
Jun 15, 2026
3.7700
3.8500
3.7300
3.7800
3.7300
163,500
Jun 12, 2026
3.8200
3.8500
3.8000
3.8400
3.7892
106,800
Jun 11, 2026
3.8100
3.8300
3.7300
3.7900
3.7399
252,200
Jun 10, 2026
3.7100
3.7300
3.7000
3.7000
3.6511
110,200
Jun 9, 2026
3.7200
3.7400
3.6500
3.7300
3.6807
339,500
Jun 8, 2026
3.6900
3.7400
3.6600
3.6600
3.6116
189,200
Jun 5, 2026
3.7200
3.7700
3.6800
3.6800
3.6313
189,900
Jun 4, 2026
3.7000
3.7100
3.6500
3.6700
3.6215
229,100
Jun 3, 2026
3.6100
3.6800
3.6100
3.6300
3.5820
217,800
Jun 2, 2026
3.6400
3.6900
3.6000
3.6300
3.5820
289,500
Jun 1, 2026
3.7100
3.7200
3.6100
3.7100
3.6609
1,460,900
May 29, 2026
3.7000
3.7100
3.6800
3.6800
3.6313
357,400
May 28, 2026
3.7100
3.7700
3.6800
3.6900
3.6412
252,000
May 27, 2026
0.227
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
3.7100
3.7700
3.6900
3.6900
3.6412
462,900
May 26, 2026
3.8900
3.9400
3.8500
3.8900
3.6146
1,078,200
May 22, 2026
4.0300
4.0300
3.8500
3.8500
3.5774
1,693,500
May 21, 2026
4.0600
4.0900
3.9500
4.0100
3.7261
821,200
May 20, 2026
4.0500
4.1100
4.0500
4.0800
3.7911
130,600
May 19, 2026
4.0700
4.0900
4.0200
4.0600
3.7725
159,200
May 18, 2026
4.0900
4.1300
4.0800
4.1200
3.8283
176,800
May 15, 2026
4.0400
4.0400
4.0000
4.0100
3.7261
175,700
May 14, 2026
4.0600
4.0800
3.9900
4.0700
3.7818
147,400
May 13, 2026
4.0200
4.1100
4.0200
4.0900
3.8004
1,098,400
May 12, 2026
3.9900
4.0100
3.9700
4.0000
3.7168
214,200
May 11, 2026
4.1000
4.1000
4.0000
4.0500
3.7632
185,700
May 8, 2026
4.0500
4.0900
3.9600
4.0600
3.7725
136,300
May 7, 2026
4.0600
4.0700
3.9600
4.0400
3.7539
147,200
May 6, 2026
4.0400
4.0800
4.0300
4.0500
3.7632
149,200
May 5, 2026
3.9300
3.9700
3.9200
3.9400
3.6610
364,600
May 4, 2026
3.9400
3.9500
3.9000
3.9400
3.6610
476,900
May 1, 2026
4.0900
4.0900
4.0000
4.0000
3.7168
118,800
Apr 30, 2026
3.9900
4.0500
3.9900
4.0100
3.7261
183,300
Apr 29, 2026
3.9000
3.9300
3.8900
3.9000
3.6239
176,800
Apr 28, 2026
3.9000
3.9300
3.8800
3.9100
3.6331
227,900
Apr 27, 2026
3.9100
3.9300
3.8700
3.8800
3.6053
127,500
Apr 24, 2026
3.8800
3.9200
3.8700
3.9100
3.6331
234,000
Apr 23, 2026
3.8500
3.9000
3.8500
3.8700
3.5960
209,900
Apr 22, 2026
3.9600
4.0200
3.9300
4.0200
3.7354
251,500
Apr 21, 2026
3.9500
3.9700
3.9400
3.9500
3.6703
146,600
Apr 20, 2026
3.9700
3.9900
3.9500
3.9900
3.7075
150,500
Apr 17, 2026
3.9400
3.9600
3.9000
3.9400
3.6610
190,300
Apr 16, 2026
3.9700
3.9800
3.9500
3.9700
3.6889
106,000
Apr 15, 2026
3.9700
3.9900
3.9500
3.9700
3.6889
255,300
Apr 14, 2026
3.9300
3.9700
3.9100
3.9600
3.6796
159,000
Apr 13, 2026
3.9000
3.9100
3.8700
3.9100
3.6331
208,000
Apr 10, 2026
3.8700
3.8800
3.8400
3.8700
3.5960
87,300
Apr 9, 2026
3.8100
3.8800
3.8100
3.8600
3.5867
212,400
Apr 8, 2026
3.8100
3.8400
3.8000
3.8200
3.5495
193,000
Apr 7, 2026
3.7800
3.7900
3.7400
3.7700
3.5031
334,800
Apr 6, 2026
3.8800
3.8800
3.7300
3.8100
3.5402
177,200
Apr 2, 2026
3.7200
3.7900
3.6800
3.7800
3.5124
272,900
Apr 1, 2026
3.7300
3.7600
3.7100
3.7300
3.4659
1,572,400
Mar 31, 2026
3.6900
3.7500
3.6600
3.7200
3.4566
269,900
Mar 30, 2026
3.5700
3.6300
3.5500
3.6200
3.3637
394,500
Mar 27, 2026
3.5900
3.6000
3.5600
3.5700
3.3172
220,300
Mar 26, 2026
3.6200
3.6500
3.6100
3.6200
3.3637
203,700
Mar 25, 2026
3.6000
3.6200
3.5700
3.6100
3.3544
411,600
Mar 24, 2026
3.5500
3.6100
3.5500
3.5700
3.3172
309,000
Mar 23, 2026
3.5200
3.5700
3.5000
3.5500
3.2986
605,800
Mar 20, 2026
3.5700
3.6100
3.5000
3.5000
3.2522
239,100
Mar 19, 2026
3.5500
3.6100
3.5400
3.5800
3.3265
274,600
Mar 18, 2026
3.6200
3.6700
3.6000
3.6000
3.3451
273,500
Mar 17, 2026
3.6600
3.7100
3.6500
3.6800
3.4194
247,700
Mar 16, 2026
3.6100
3.6500
3.6000
3.6400
3.3823
159,700
Mar 13, 2026
3.6100
3.6100
3.5500
3.5600
3.3079
87,500
Mar 12, 2026
3.5400
3.6100
3.5400
3.5800
3.3265
517,500
Mar 11, 2026
3.5000
3.5500
3.5000
3.5400
3.2893
245,000
Mar 10, 2026
3.5800
3.5900
3.5200
3.5300
3.2801
354,600
Mar 9, 2026
3.5300
3.5900
3.5000
3.5900
3.3358
412,600
Mar 6, 2026
3.5200
3.5900
3.5100
3.5900
3.3358
275,200
Mar 5, 2026
3.5400
3.5800
3.5200
3.5700
3.3172
1,253,800
Mar 4, 2026
3.5900
3.5900
3.5300
3.5400
3.2893
228,200
Mar 3, 2026
3.5600
3.5700
3.5200
3.5600
3.3079
359,700
Mar 2, 2026
3.6800
3.7100
3.6500
3.6900
3.4287
252,200
Feb 27, 2026
3.8000
3.8200
3.7200
3.7700
3.5031
2,306,400
Feb 26, 2026
3.8300
3.8300
3.7600
3.7600
3.4938
825,000
Feb 25, 2026
3.8200
3.8700
3.8000
3.8400
3.5681
140,900
Feb 24, 2026
3.8200
3.8800
3.8200
3.8600
3.5867
200,900
Feb 23, 2026
3.7600
3.8000
3.7500
3.7900
3.5216
201,000
Feb 20, 2026
3.6000
3.6700
3.6000
3.6500
3.3916
150,700
Feb 19, 2026
3.5900
3.6400
3.5500
3.6000
3.3451
382,100
Feb 18, 2026
3.4700
3.5400
3.4500
3.4700
3.2243
268,600
Feb 17, 2026
3.6900
3.7000
3.5700
3.6300
3.3730
192,100
Feb 13, 2026
3.7400
3.8000
3.7200
3.7500
3.4845
238,400
Feb 12, 2026
3.7100
3.7400
3.7000
3.7200
3.4566
239,700
Feb 11, 2026
3.6400
3.6900
3.5500
3.6700
3.4101
202,500
Feb 10, 2026
3.5800
3.6000
3.5600
3.5800
3.3265
179,900
Feb 9, 2026
3.5600
3.6000
3.5500
3.5900
3.3358
427,900
Feb 6, 2026
3.5300
3.5800
3.5300
3.5500
3.2986
105,200
Feb 5, 2026
3.5400
3.5700
3.5100
3.5500
3.2986
933,600
Feb 4, 2026
3.5500
3.5800
3.5400
3.5600
3.3079
222,100
Feb 3, 2026
3.4000
3.4500
3.4000
3.4400
3.1964
107,700
Feb 2, 2026
3.4200
3.4300
3.4000
3.4200
3.1778
197,300
Jan 30, 2026
3.3300
3.3600
3.3300
3.3400
3.1035
180,400
Jan 29, 2026
3.4000
3.4000
3.3700
3.3900
3.1500
180,100
Jan 28, 2026
3.3600
3.3900
3.3600
3.3700
3.1314
114,500
Jan 27, 2026
3.3700
3.3800
3.3300
3.3800
3.1407
214,900
Jan 26, 2026
3.3600
3.3700
3.3300
3.3500
3.1128
153,100
Jan 23, 2026
3.2900
3.3500
3.2600
3.3400
3.1035
275,300
Jan 22, 2026
3.3000
3.3200
3.2800
3.3000
3.0663
111,000
Jan 21, 2026
3.2700
3.2800
3.2500
3.2600
3.0292
142,200
Jan 20, 2026
3.2800
3.2900
3.2000
3.2600
3.0292
242,600
Jan 16, 2026
3.2500
3.2500
3.2300
3.2400
3.0106
282,600
Jan 15, 2026
3.2500
3.2900
3.2500
3.2800
3.0478
111,100
Jan 14, 2026
3.2500
3.2700
3.2200
3.2400
3.0106
110,900
Jan 13, 2026
3.2700
3.2900
3.2400
3.2800
3.0478
188,800
Jan 12, 2026
3.3700
3.3700
3.3500
3.3700
3.1314
132,600
Jan 9, 2026
3.3600
3.3700
3.3500
3.3500
3.1128
115,300
Jan 8, 2026
3.3600
3.4000
3.3600
3.3900
3.1500
113,300
Jan 7, 2026
3.3500
3.4000
3.3400
3.3900
3.1500
132,700
Jan 6, 2026
3.3200
3.3500
3.3100
3.3500
3.1128
74,500
Jan 5, 2026
3.3400
3.3900
3.3200
3.3700
3.1314
191,300
Jan 2, 2026
3.4000
3.4600
3.3800
3.4100
3.1686
164,600
Dec 31, 2025
3.3600
3.3700
3.3400
3.3400
3.1035
77,600
Dec 30, 2025
3.3600
3.3800
3.3400
3.3500
3.1128
108,600
Dec 29, 2025
3.3700
3.3900
3.3400
3.3800
3.1407
323,600
Dec 26, 2025
3.3500
3.3800
3.3100
3.3300
3.0942
93,900
Dec 24, 2025
3.4400
3.4400
3.3300
3.3300
3.0942
100,600
Dec 23, 2025
3.3600
3.3700
3.3400
3.3400
3.1035
121,000
Dec 22, 2025
3.3400
3.3900
3.3400
3.3700
3.1314
260,900
Dec 19, 2025
3.3700
3.3800
3.3500
3.3600
3.1221
180,500
Dec 18, 2025
3.3500
3.3900
3.3300
3.3600
3.1221
104,900
Dec 17, 2025
3.3500
3.3900
3.3500
3.3600
3.1221
92,600
Dec 16, 2025
3.3800
3.3900
3.3600
3.3700
3.1314
217,700
Dec 15, 2025
3.3600
3.3800
3.3400
3.3500
3.1128
707,500
Dec 12, 2025
3.3300
3.3400
3.3000
3.3100
3.0756
188,100
Dec 11, 2025
3.2800
3.3300
3.2800
3.3100
3.0756
228,500
Dec 10, 2025
3.1600
3.1800
3.1300
3.1800
2.9548
182,300
Dec 9, 2025
3.1400
3.1400
3.0500
3.1300
2.9084
148,600
Dec 8, 2025
3.1300
3.1600
3.0900
3.1200
2.8991
139,500
Dec 5, 2025
3.1400
3.1500
3.0700
3.1400
2.9177
142,700
Dec 4, 2025
3.1400
3.1400
3.0600
3.1300
2.9084
102,700
Dec 3, 2025
3.1600
3.1700
3.1300
3.1500
2.9270
198,500
Dec 2, 2025
3.1500
3.1600
3.1200
3.1300
2.9084
134,900
Dec 1, 2025
3.1300
3.1400
3.0700
3.1100
2.8898
143,600
Nov 28, 2025
3.0600
3.0800
3.0600
3.0700
2.8526
87,700
Nov 26, 2025
3.0300
3.0600
2.9700
3.0500
2.8340
318,200
Nov 25, 2025
3.0100
3.0600
3.0100
3.0100
2.7969
252,300
Nov 24, 2025
2.9600
3.0000
2.9600
3.0000
2.7876
307,500
Nov 21, 2025
2.9600
3.0100
2.9600
3.0000
2.7876
215,200
Nov 20, 2025
2.9600
2.9900
2.9500
2.9500
2.7411
215,600
Nov 19, 2025
3.0100
3.0100
2.9700
2.9800
2.7690
362,700
Nov 18, 2025
3.0100
3.0300
3.0000
3.0000
2.7876
243,500
Nov 17, 2025
3.0700
3.0900
3.0000
3.0600
2.8433
137,800
Nov 14, 2025
3.1200
3.1200
3.0300
3.0900
2.8712
168,900
Nov 13, 2025
3.1300
3.1700
3.1100
3.1500
2.9270
153,200
Nov 12, 2025
3.0700
3.1200
3.0600
3.0900
2.8712
275,600
Nov 11, 2025
3.0700
3.1000
3.0700
3.0700
2.8526
190,700
Nov 10, 2025
3.0400
3.0600
3.0200
3.0600
2.8433
421,600
Nov 7, 2025
3.0100
3.0400
3.0100
3.0300
2.8155
170,900
Nov 6, 2025
3.0100
3.0300
2.9300
3.0100
2.7969
309,000
Nov 5, 2025
2.9600
2.9900
2.9000
2.9700
2.7597
385,700
Nov 4, 2025
2.9200
2.9500
2.9200
2.9300
2.7225
344,000
Nov 3, 2025
2.9900
3.0000
2.9700
2.9700
2.7597
209,700
