Carrefour SA (CA.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 16.00 | 16.00 | 15.74 | 15.77 | -0.97% | 1,748,065 |
| 2026-08-06 | 16.02 | 16.03 | 15.81 | 15.93 | +0.19% | 1,959,238 |
| 2026-08-05 | 15.88 | 16.12 | 15.84 | 15.89 | +1.02% | 1,920,115 |
| 2026-08-04 | 15.78 | 15.82 | 15.65 | 15.73 | -0.79% | 1,976,847 |
| 2026-08-03 | 15.88 | 15.96 | 15.80 | 15.86 | -0.47% | 1,928,833 |
| 2026-07-31 | 15.95 | 16.04 | 15.81 | 15.94 | -0.65% | 2,612,933 |
| 2026-07-30 | 15.73 | 16.20 | 15.72 | 16.04 | +2.26% | 2,066,899 |
| 2026-07-29 | 15.98 | 16.05 | 15.60 | 15.69 | -1.97% | 1,800,748 |
| 2026-07-28 | 16.00 | 16.16 | 15.95 | 16.00 | -0.56% | 2,023,369 |
| 2026-07-27 | 15.86 | 16.22 | 15.77 | 16.09 | +2.45% | 2,989,576 |
| 2026-07-24 | 15.84 | 15.95 | 15.21 | 15.71 | -4.85% | 4,934,097 |
| 2026-07-23 | 16.68 | 16.74 | 16.43 | 16.50 | -0.87% | 2,286,948 |
| 2026-07-22 | 16.54 | 16.91 | 16.45 | 16.65 | +0.63% | 2,648,887 |
| 2026-07-21 | 16.66 | 16.66 | 16.44 | 16.55 | -1.16% | 2,565,264 |
| 2026-07-20 | 16.72 | 16.83 | 16.66 | 16.74 | -0.27% | 2,117,340 |
| 2026-07-17 | 16.61 | 16.88 | 16.57 | 16.79 | +1.51% | 2,128,888 |
| 2026-07-16 | 16.39 | 16.54 | 16.32 | 16.54 | +0.85% | 1,614,146 |
| 2026-07-15 | 16.50 | 16.50 | 16.23 | 16.39 | -1.47% | 1,851,346 |
| 2026-07-14 | 16.55 | 16.71 | 16.41 | 16.64 | +0.15% | 1,396,883 |
| 2026-07-13 | 16.50 | 16.68 | 16.43 | 16.61 | +0.76% | 1,475,492 |
| 2026-07-10 | 16.34 | 16.49 | 16.30 | 16.49 | +0.95% | 1,199,248 |
| 2026-07-09 | 16.36 | 16.48 | 16.20 | 16.34 | -0.52% | 1,498,675 |
| 2026-07-08 | 16.41 | 16.46 | 16.31 | 16.42 | -0.55% | 1,967,685 |
| 2026-07-07 | 16.30 | 16.66 | 16.20 | 16.51 | +3.71% | 3,354,814 |
| 2026-07-06 | 16.10 | 16.12 | 15.88 | 15.92 | -1.24% | 1,438,196 |
| 2026-07-03 | 16.13 | 16.18 | 15.89 | 16.12 | -0.46% | 2,085,340 |
| 2026-07-02 | 16.13 | 16.49 | 16.13 | 16.20 | +3.15% | 4,891,954 |
| 2026-07-01 | 16.27 | 16.31 | 15.63 | 15.70 | -3.38% | 3,091,673 |
| 2026-06-30 | 16.46 | 16.49 | 16.25 | 16.25 | -1.01% | 2,316,101 |
| 2026-06-29 | 16.36 | 16.50 | 16.28 | 16.41 | +0.18% | 1,469,513 |
| 2026-06-26 | 16.34 | 16.50 | 16.30 | 16.39 | +0.80% | 1,832,648 |
| 2026-06-25 | 16.20 | 16.39 | 16.18 | 16.25 | -0.15% | 1,758,700 |
| 2026-06-24 | 16.20 | 16.29 | 16.13 | 16.28 | +0.52% | 2,309,427 |
| 2026-06-23 | 16.18 | 16.37 | 16.04 | 16.20 | +0.59% | 2,436,076 |
| 2026-06-22 | 15.87 | 16.14 | 15.76 | 16.10 | +3.54% | 2,813,835 |
| 2026-06-19 | 15.40 | 15.62 | 15.37 | 15.55 | +0.81% | 4,906,311 |
| 2026-06-18 | 16.07 | 16.09 | 15.24 | 15.43 | -6.17% | 6,248,736 |
| 2026-06-17 | 16.50 | 16.50 | 16.23 | 16.44 | -1.05% | 2,649,382 |
| 2026-06-16 | 16.50 | 16.64 | 16.38 | 16.61 | +0.79% | 1,573,004 |
| 2026-06-15 | 16.70 | 16.70 | 16.35 | 16.48 | -1.43% | 2,580,633 |
| 2026-06-12 | 16.59 | 16.75 | 16.52 | 16.73 | +1.09% | 2,091,757 |
| 2026-06-11 | 16.42 | 16.80 | 16.38 | 16.55 | +1.35% | 2,092,205 |
| 2026-06-10 | 16.32 | 16.40 | 16.16 | 16.32 | +0.37% | 1,830,741 |
| 2026-06-09 | 16.13 | 16.38 | 16.13 | 16.27 | +0.71% | 2,304,739 |
| 2026-06-08 | 16.25 | 16.28 | 16.05 | 16.15 | -0.92% | 2,181,885 |
| 2026-06-05 | 16.02 | 16.36 | 16.00 | 16.30 | +2.00% | 2,278,630 |
| 2026-06-04 | 15.89 | 16.14 | 15.81 | 15.98 | +0.25% | 1,506,925 |
| 2026-06-03 | 15.70 | 16.00 | 15.56 | 15.94 | +1.46% | 2,860,028 |
| 2026-06-02 | 16.21 | 16.23 | 15.71 | 15.71 | -2.75% | 2,471,525 |
| 2026-06-01 | 16.00 | 16.20 | 15.93 | 16.16 | +0.75% | 2,314,453 |
| 2026-05-29 | 16.07 | 16.23 | 15.98 | 16.04 | -0.22% | 5,575,274 |
| 2026-05-28 | 16.10 | 16.18 | 16.05 | 16.07 | -0.62% | 1,827,494 |
| 2026-05-27 | 16.11 | 16.21 | 15.90 | 16.17 | +0.56% | 2,205,902 |
| 2026-05-26 | 16.17 | 16.29 | 16.06 | 16.08 | -6.05% | 3,199,500 |
| 2026-05-25 | 17.19 | 17.22 | 17.11 | 17.11 | +0.15% | 1,460,001 |
| 2026-05-22 | 17.32 | 17.32 | 17.02 | 17.09 | -1.07% | 2,147,403 |
| 2026-05-21 | 17.31 | 17.41 | 17.23 | 17.27 | -0.40% | 2,486,402 |
| 2026-05-20 | 17.21 | 17.41 | 17.18 | 17.34 | +0.41% | 2,532,127 |
| 2026-05-19 | 17.50 | 17.54 | 17.27 | 17.27 | -1.03% | 2,049,517 |
| 2026-05-18 | 17.06 | 17.46 | 17.04 | 17.45 | +2.17% | 2,348,236 |
| 2026-05-15 | 17.25 | 17.25 | 17.06 | 17.09 | -0.58% | 2,284,440 |
| 2026-05-14 | 17.34 | 17.41 | 17.04 | 17.18 | -0.41% | 1,419,359 |
| 2026-05-13 | 16.91 | 17.30 | 16.85 | 17.25 | +2.37% | 2,436,144 |
| 2026-05-12 | 17.13 | 17.13 | 16.79 | 16.86 | -1.40% | 1,675,923 |
| 2026-05-11 | 17.17 | 17.45 | 17.00 | 17.09 | -0.41% | 2,447,700 |
| 2026-05-08 | 17.07 | 17.18 | 16.90 | 17.16 | +0.32% | 1,865,192 |
| 2026-05-07 | 17.19 | 17.19 | 16.98 | 17.11 | -0.18% | 2,003,940 |
| 2026-05-06 | 16.86 | 17.15 | 16.82 | 17.14 | +2.30% | 2,106,785 |
| 2026-05-05 | 16.88 | 16.95 | 16.61 | 16.75 | -0.24% | 2,161,061 |
| 2026-05-04 | 17.00 | 17.02 | 16.68 | 16.80 | -0.91% | 1,757,539 |
| 2026-04-30 | 16.68 | 17.21 | 16.61 | 16.95 | +1.74% | 4,187,103 |
| 2026-04-29 | 16.64 | 16.66 | 16.53 | 16.66 | +0.09% | 2,184,706 |
| 2026-04-28 | 16.56 | 16.70 | 16.50 | 16.64 | +1.09% | 2,181,535 |
| 2026-04-27 | 16.52 | 16.61 | 16.45 | 16.46 | -0.60% | 1,367,435 |
| 2026-04-24 | 16.55 | 16.62 | 16.46 | 16.57 | +0.76% | 1,778,328 |
| 2026-04-23 | 16.82 | 16.86 | 16.30 | 16.44 | -2.14% | 3,018,971 |
| 2026-04-22 | 16.78 | 16.91 | 16.73 | 16.80 | +0.54% | 1,934,157 |
| 2026-04-21 | 16.80 | 16.84 | 16.71 | 16.71 | -0.54% | 1,378,446 |
| 2026-04-20 | 16.60 | 16.84 | 16.57 | 16.80 | +1.51% | 1,735,733 |
| 2026-04-17 | 16.85 | 16.85 | 16.05 | 16.55 | -1.34% | 2,621,508 |
| 2026-04-16 | 16.80 | 16.86 | 16.68 | 16.77 | -0.12% | 2,189,992 |
| 2026-04-15 | 16.66 | 16.80 | 16.64 | 16.80 | +1.02% | 2,004,077 |
| 2026-04-14 | 16.46 | 16.71 | 16.43 | 16.63 | +1.00% | 3,173,198 |
| 2026-04-13 | 16.40 | 16.64 | 16.36 | 16.46 | +0.61% | 2,842,717 |
| 2026-04-10 | 16.26 | 16.44 | 16.18 | 16.36 | +0.18% | 2,212,100 |
| 2026-04-09 | 16.25 | 16.33 | 16.14 | 16.33 | +0.83% | 1,731,587 |
| 2026-04-08 | 16.30 | 16.38 | 16.05 | 16.20 | +0.97% | 3,222,612 |
| 2026-04-07 | 16.29 | 16.38 | 16.04 | 16.04 | -0.96% | 2,678,357 |
| 2026-04-02 | 15.96 | 16.23 | 15.94 | 16.20 | +1.44% | 1,697,012 |
| 2026-04-01 | 15.95 | 16.08 | 15.93 | 15.96 | +0.38% | 2,672,666 |
| 2026-03-31 | 15.72 | 15.94 | 15.71 | 15.90 | +1.79% | 2,834,218 |
| 2026-03-30 | 15.36 | 15.64 | 15.29 | 15.63 | +1.89% | 2,871,472 |
| 2026-03-27 | 15.55 | 15.55 | 15.24 | 15.34 | -1.38% | 2,255,297 |
| 2026-03-26 | 15.46 | 15.63 | 15.46 | 15.55 | +0.91% | 1,762,920 |
| 2026-03-25 | 15.45 | 15.52 | 15.28 | 15.41 | +0.52% | 2,223,199 |
| 2026-03-24 | 15.24 | 15.33 | 15.06 | 15.33 | +2.17% | 1,847,224 |
| 2026-03-23 | 15.01 | 15.29 | 14.91 | 15.01 | -1.57% | 2,137,634 |
| 2026-03-20 | 15.43 | 15.46 | 15.16 | 15.24 | -0.33% | 7,019,906 |
| 2026-03-19 | 15.51 | 15.60 | 15.29 | 15.29 | -2.52% | 2,637,506 |
| 2026-03-18 | 15.89 | 15.89 | 15.56 | 15.69 | -1.20% | 2,186,940 |
| 2026-03-17 | 15.73 | 15.91 | 15.67 | 15.88 | +1.18% | 1,951,325 |
| 2026-03-16 | 15.49 | 15.73 | 15.47 | 15.70 | +1.26% | 2,263,526 |
| 2026-03-13 | 15.45 | 15.63 | 15.27 | 15.50 | +0.45% | 1,918,969 |
| 2026-03-12 | 15.06 | 15.43 | 15.04 | 15.43 | +1.68% | 2,379,389 |
| 2026-03-11 | 15.20 | 15.20 | 15.03 | 15.18 | -0.10% | 1,856,566 |
| 2026-03-10 | 15.22 | 15.30 | 15.19 | 15.19 | +0.33% | 2,172,198 |
| 2026-03-09 | 15.10 | 15.15 | 14.91 | 15.14 | -0.53% | 1,831,773 |
| 2026-03-06 | 15.29 | 15.30 | 15.05 | 15.22 | -0.07% | 2,624,934 |
| 2026-03-05 | 15.20 | 15.45 | 15.14 | 15.23 | +0.07% | 3,390,449 |
| 2026-03-04 | 15.35 | 15.48 | 15.20 | 15.22 | -0.39% | 2,730,541 |
| 2026-03-03 | 15.82 | 15.86 | 15.28 | 15.28 | -3.87% | 3,062,603 |
| 2026-03-02 | 15.70 | 15.96 | 15.61 | 15.89 | -0.93% | 2,988,378 |
| 2026-02-27 | 15.95 | 16.10 | 15.89 | 16.05 | +0.25% | 4,010,618 |
| 2026-02-26 | 16.05 | 16.16 | 15.95 | 16.00 | -0.87% | 2,191,251 |
| 2026-02-25 | 16.10 | 16.14 | 16.00 | 16.14 | +0.09% | 2,876,818 |
| 2026-02-24 | 15.92 | 16.18 | 15.90 | 16.13 | +1.67% | 3,797,046 |
| 2026-02-23 | 15.48 | 15.95 | 15.44 | 15.87 | +3.63% | 4,403,994 |
| 2026-02-20 | 15.19 | 15.31 | 15.04 | 15.31 | +0.96% | 2,696,834 |
| 2026-02-19 | 14.69 | 15.30 | 14.69 | 15.16 | +3.52% | 3,723,092 |
| 2026-02-18 | 14.75 | 14.96 | 14.21 | 14.65 | -4.84% | 6,142,018 |
| 2026-02-17 | 15.47 | 15.64 | 15.33 | 15.39 | -0.77% | 2,137,428 |
| 2026-02-16 | 15.60 | 15.70 | 15.33 | 15.52 | -1.05% | 2,950,405 |
| 2026-02-13 | 15.44 | 15.72 | 15.40 | 15.68 | +1.16% | 3,442,437 |
| 2026-02-12 | 15.60 | 15.65 | 15.16 | 15.50 | +1.37% | 3,900,024 |
| 2026-02-11 | 14.90 | 15.29 | 14.90 | 15.29 | +2.76% | 3,577,207 |
| 2026-02-10 | 14.89 | 14.96 | 14.79 | 14.88 | +0.07% | 1,789,102 |
| 2026-02-09 | 14.96 | 14.99 | 14.77 | 14.87 | +0.13% | 1,525,658 |
| 2026-02-06 | 14.82 | 14.91 | 14.68 | 14.85 | -0.03% | 1,912,522 |
| 2026-02-05 | 14.80 | 14.88 | 14.71 | 14.86 | +0.07% | 2,079,899 |
| 2026-02-04 | 14.41 | 14.96 | 14.40 | 14.85 | +3.74% | 4,003,844 |
| 2026-02-03 | 14.29 | 14.40 | 14.21 | 14.31 | +0.60% | 2,216,551 |
| 2026-02-02 | 14.05 | 14.28 | 13.98 | 14.22 | +2.78% | 2,677,119 |
| 2026-01-30 | 13.63 | 13.86 | 13.58 | 13.84 | -0.50% | 2,432,614 |
| 2026-01-29 | 14.01 | 14.06 | 13.90 | 13.91 | -0.07% | 1,808,244 |
| 2026-01-28 | 13.80 | 14.01 | 13.79 | 13.92 | +0.72% | 1,747,720 |
| 2026-01-27 | 13.95 | 13.95 | 13.70 | 13.82 | -0.72% | 2,047,959 |
| 2026-01-26 | 13.96 | 14.01 | 13.88 | 13.92 | +0.51% | 1,611,872 |
| 2026-01-23 | 13.70 | 13.86 | 13.70 | 13.85 | +0.18% | 1,341,387 |
| 2026-01-22 | 13.85 | 13.90 | 13.75 | 13.82 | +0.77% | 1,711,613 |
| 2026-01-21 | 13.63 | 13.79 | 13.60 | 13.72 | +0.15% | 1,730,787 |
| 2026-01-20 | 13.92 | 13.99 | 13.70 | 13.70 | -1.55% | 2,220,662 |
| 2026-01-19 | 13.77 | 13.92 | 13.73 | 13.91 | +0.91% | 1,451,523 |
| 2026-01-16 | 13.96 | 13.97 | 13.73 | 13.79 | -1.25% | 2,095,024 |
| 2026-01-15 | 13.87 | 13.96 | 13.85 | 13.96 | +1.20% | 2,251,044 |
| 2026-01-14 | 13.83 | 13.91 | 13.78 | 13.80 | -0.79% | 2,834,836 |
| 2026-01-13 | 14.26 | 14.27 | 13.74 | 13.91 | -2.32% | 3,570,968 |
| 2026-01-12 | 14.28 | 14.32 | 14.20 | 14.24 | -0.04% | 1,642,293 |
| 2026-01-09 | 14.45 | 14.46 | 14.01 | 14.24 | -0.87% | 2,058,231 |
| 2026-01-08 | 14.32 | 14.47 | 14.20 | 14.37 | +0.28% | 2,051,158 |
| 2026-01-07 | 14.13 | 14.34 | 14.06 | 14.33 | +1.45% | 2,272,147 |
| 2026-01-06 | 14.26 | 14.43 | 14.04 | 14.13 | -0.70% | 1,975,261 |
| 2026-01-05 | 14.45 | 14.45 | 14.09 | 14.22 | -1.28% | 2,109,267 |
| 2026-01-02 | 14.21 | 14.44 | 14.18 | 14.41 | +1.26% | 1,702,741 |
| 2025-12-31 | 14.24 | 14.27 | 14.17 | 14.23 | +0.11% | 358,281 |
| 2025-12-30 | 14.21 | 14.27 | 14.13 | 14.21 | +0.14% | 688,466 |
| 2025-12-29 | 14.13 | 14.23 | 14.11 | 14.20 | +0.50% | 1,126,412 |
| 2025-12-24 | 14.14 | 14.21 | 14.10 | 14.13 | +0.04% | 480,929 |
| 2025-12-23 | 14.32 | 14.33 | 14.12 | 14.12 | -1.16% | 1,587,854 |
| 2025-12-22 | 14.31 | 14.31 | 14.14 | 14.29 | -0.56% | 1,642,201 |
| 2025-12-19 | 14.30 | 14.39 | 14.24 | 14.37 | +0.28% | 9,267,014 |
| 2025-12-18 | 14.40 | 14.43 | 14.21 | 14.32 | -0.17% | 2,549,252 |
| 2025-12-17 | 14.30 | 14.39 | 14.19 | 14.35 | +0.00% | 2,136,208 |
| 2025-12-16 | 14.26 | 14.46 | 14.26 | 14.35 | +0.38% | 2,278,970 |
| 2025-12-15 | 14.18 | 14.41 | 14.14 | 14.29 | +0.88% | 2,640,301 |
| 2025-12-12 | 14.12 | 14.36 | 14.11 | 14.17 | +0.39% | 2,997,723 |
| 2025-12-11 | 13.57 | 14.18 | 13.55 | 14.12 | +3.82% | 5,189,773 |
| 2025-12-10 | 13.49 | 13.65 | 13.47 | 13.60 | +1.00% | 1,545,401 |
| 2025-12-09 | 13.46 | 13.51 | 13.39 | 13.46 | +0.00% | 1,319,009 |
| 2025-12-08 | 13.49 | 13.53 | 13.43 | 13.46 | -0.30% | 1,375,634 |
| 2025-12-05 | 13.34 | 13.58 | 13.32 | 13.50 | +0.52% | 1,638,353 |
| 2025-12-04 | 13.50 | 13.56 | 13.40 | 13.43 | -0.70% | 2,055,893 |
| 2025-12-03 | 13.60 | 13.60 | 13.46 | 13.53 | +0.07% | 1,967,275 |
| 2025-12-02 | 13.58 | 13.64 | 13.49 | 13.52 | +0.33% | 2,208,009 |
| 2025-12-01 | 13.31 | 13.51 | 13.31 | 13.47 | +1.55% | 3,391,977 |
| 2025-11-28 | 13.26 | 13.29 | 13.18 | 13.27 | +0.30% | 1,846,354 |
| 2025-11-27 | 13.20 | 13.25 | 13.16 | 13.22 | +0.23% | 980,867 |
| 2025-11-26 | 13.01 | 13.20 | 12.96 | 13.20 | +1.23% | 2,169,597 |
| 2025-11-25 | 12.95 | 13.09 | 12.89 | 13.04 | +0.77% | 2,136,535 |
| 2025-11-24 | 12.93 | 12.94 | 12.80 | 12.94 | -0.39% | 3,383,503 |
| 2025-11-21 | 12.69 | 13.03 | 12.63 | 12.98 | +1.09% | 2,360,526 |
| 2025-11-20 | 12.94 | 12.96 | 12.77 | 12.85 | -0.50% | 2,160,376 |
| 2025-11-19 | 12.96 | 13.03 | 12.88 | 12.91 | -0.46% | 3,155,147 |
| 2025-11-18 | 13.12 | 13.15 | 12.93 | 12.97 | -2.08% | 2,558,765 |
| 2025-11-17 | 13.29 | 13.30 | 13.14 | 13.24 | -0.19% | 1,443,242 |
| 2025-11-14 | 13.55 | 13.57 | 13.22 | 13.27 | -1.89% | 2,422,739 |
| 2025-11-13 | 13.46 | 13.54 | 13.34 | 13.53 | +2.08% | 3,283,675 |
| 2025-11-12 | 13.21 | 13.28 | 13.11 | 13.25 | +0.08% | 1,358,731 |
| 2025-11-11 | 13.25 | 13.29 | 13.14 | 13.24 | +0.61% | 2,347,689 |
| 2025-11-10 | 13.06 | 13.17 | 13.04 | 13.16 | +0.96% | 1,665,706 |
| 2025-11-07 | 13.10 | 13.10 | 12.91 | 13.04 | +0.15% | 1,363,807 |
| 2025-11-06 | 12.92 | 13.04 | 12.89 | 13.02 | +1.21% | 2,087,833 |
| 2025-11-05 | 12.69 | 12.88 | 12.68 | 12.86 | +1.26% | 1,995,453 |
| 2025-11-04 | 12.82 | 12.86 | 12.63 | 12.70 | -1.32% | 2,618,783 |
| 2025-11-03 | 13.01 | 13.03 | 12.85 | 12.87 | -1.38% | 1,719,494 |
| 2025-10-31 | 13.09 | 13.15 | 13.05 | 13.05 | -0.34% | 1,833,687 |
| 2025-10-30 | 13.13 | 13.14 | 12.99 | 13.10 | +0.50% | 1,665,342 |
| 2025-10-29 | 13.03 | 13.14 | 13.03 | 13.03 | -0.08% | 1,408,993 |
| 2025-10-28 | 12.95 | 13.06 | 12.90 | 13.04 | +0.85% | 1,857,226 |
| 2025-10-27 | 12.98 | 13.12 | 12.91 | 12.93 | -0.31% | 1,881,710 |
| 2025-10-24 | 12.93 | 13.01 | 12.83 | 12.97 | +0.19% | 1,904,834 |
| 2025-10-23 | 12.86 | 13.12 | 12.68 | 12.95 | -3.93% | 4,783,156 |
| 2025-10-22 | 13.40 | 13.47 | 13.36 | 13.47 | +0.56% | 2,875,753 |
| 2025-10-21 | 13.40 | 13.45 | 13.35 | 13.40 | +0.00% | 1,633,031 |
| 2025-10-20 | 13.39 | 13.42 | 13.28 | 13.40 | +0.34% | 2,085,297 |
| 2025-10-17 | 13.21 | 13.37 | 13.19 | 13.36 | +0.26% | 2,135,027 |
| 2025-10-16 | 13.19 | 13.36 | 13.13 | 13.32 | +1.18% | 2,194,619 |
| 2025-10-15 | 13.15 | 13.26 | 13.11 | 13.16 | +1.27% | 3,166,627 |
| 2025-10-14 | 12.96 | 13.10 | 12.94 | 13.00 | +0.31% | 2,328,080 |
| 2025-10-13 | 13.00 | 13.07 | 12.94 | 12.96 | +0.27% | 1,814,962 |
| 2025-10-10 | 12.96 | 13.15 | 12.93 | 12.93 | +0.23% | 2,454,651 |
| 2025-10-09 | 12.81 | 13.02 | 12.81 | 12.89 | +0.66% | 1,904,224 |
| 2025-10-08 | 12.82 | 12.98 | 12.81 | 12.81 | +0.08% | 2,296,789 |
| 2025-10-07 | 12.94 | 12.95 | 12.70 | 12.80 | -0.66% | 2,395,639 |
| 2025-10-06 | 13.13 | 13.13 | 12.57 | 12.88 | -1.72% | 3,354,380 |
| 2025-10-03 | 13.05 | 13.15 | 13.04 | 13.11 | +0.46% | 2,682,532 |
| 2025-10-02 | 12.81 | 13.07 | 12.79 | 13.05 | +1.64% | 3,444,144 |
| 2025-10-01 | 12.86 | 12.92 | 12.80 | 12.84 | -0.43% | 3,212,515 |
| 2025-09-30 | 12.80 | 12.90 | 12.74 | 12.89 | +0.74% | 2,735,789 |
| 2025-09-29 | 12.71 | 12.82 | 12.69 | 12.80 | +0.47% | 2,119,322 |
| 2025-09-26 | 12.59 | 12.78 | 12.59 | 12.74 | +1.43% | 4,203,428 |
| 2025-09-25 | 12.50 | 12.59 | 12.47 | 12.56 | +0.48% | 3,342,894 |
| 2025-09-24 | 12.21 | 12.57 | 12.21 | 12.50 | +2.21% | 3,686,123 |
| 2025-09-23 | 12.00 | 12.23 | 12.00 | 12.23 | +2.34% | 2,648,361 |
| 2025-09-22 | 12.14 | 12.19 | 11.95 | 11.95 | -1.81% | 2,721,580 |
| 2025-09-19 | 12.13 | 12.31 | 12.13 | 12.17 | +0.33% | 9,697,369 |
| 2025-09-18 | 12.10 | 12.31 | 12.02 | 12.13 | -0.04% | 2,338,175 |
| 2025-09-17 | 12.11 | 12.14 | 12.03 | 12.13 | +0.79% | 1,957,045 |
| 2025-09-16 | 12.13 | 12.13 | 11.94 | 12.04 | -0.78% | 3,022,047 |
| 2025-09-15 | 12.20 | 12.33 | 12.13 | 12.13 | -0.21% | 2,498,289 |
| 2025-09-12 | 12.22 | 12.23 | 12.14 | 12.16 | -0.82% | 1,884,826 |
| 2025-09-11 | 12.14 | 12.33 | 12.12 | 12.26 | +1.07% | 2,365,042 |
| 2025-09-10 | 12.26 | 12.32 | 12.09 | 12.13 | -1.18% | 1,992,817 |
| 2025-09-09 | 12.29 | 12.37 | 12.22 | 12.28 | +0.49% | 1,425,399 |
| 2025-09-08 | 12.29 | 12.35 | 12.14 | 12.21 | -0.69% | 1,543,522 |
| 2025-09-05 | 12.38 | 12.39 | 12.26 | 12.30 | -0.53% | 1,506,972 |
| 2025-09-04 | 12.28 | 12.49 | 12.22 | 12.37 | +1.19% | 2,197,267 |
| 2025-09-03 | 12.18 | 12.22 | 12.13 | 12.22 | +0.33% | 2,029,777 |
| 2025-09-02 | 12.22 | 12.22 | 12.07 | 12.18 | -0.45% | 2,271,887 |
| 2025-09-01 | 12.39 | 12.39 | 12.21 | 12.23 | -1.05% | 1,727,988 |
| 2025-08-29 | 12.43 | 12.45 | 12.29 | 12.37 | -0.36% | 1,416,345 |
| 2025-08-28 | 12.40 | 12.53 | 12.38 | 12.41 | +0.40% | 1,985,717 |
| 2025-08-27 | 12.63 | 12.67 | 12.23 | 12.36 | -2.41% | 4,369,278 |
| 2025-08-26 | 12.80 | 12.82 | 12.63 | 12.66 | -2.01% | 5,635,915 |
| 2025-08-25 | 13.04 | 13.06 | 12.88 | 12.93 | -1.07% | 1,542,396 |
| 2025-08-22 | 13.19 | 13.19 | 13.05 | 13.06 | -0.72% | 1,137,145 |
| 2025-08-21 | 13.16 | 13.19 | 13.10 | 13.16 | +0.19% | 1,634,018 |
| 2025-08-20 | 13.06 | 13.16 | 13.04 | 13.13 | +1.04% | 2,265,750 |
| 2025-08-19 | 12.84 | 13.06 | 12.79 | 13.00 | +1.68% | 2,659,536 |
| 2025-08-18 | 12.85 | 12.96 | 12.77 | 12.79 | -0.16% | 1,555,392 |
| 2025-08-15 | 12.80 | 12.88 | 12.79 | 12.80 | +0.31% | 1,790,206 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+5.64%). Worst month: Jun (-4.30%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Carrefour SA's (CA.PA) latest close?
15.77 on 2026-08-07, from the Closelook data lake's daily price record.
What is CA.PA's 52-week high and low?
17.54 high and 11.94 low over the trailing 52 weeks, as of 2026-08-07.
What is Carrefour SA's strongest and weakest month historically?
Historically, CA.PA's strongest calendar month has been Dec (average +5.64%) and its weakest Jun (average -4.30%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.