UK Markets close in 3 hrs 31 mins

Carrefour SA (CRRFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.1400-0.0700 (-1.66%)
At close: 03:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022------
19 May 20224.11004.17004.10004.14004.140065,300
18 May 20224.25004.27004.18004.21004.210042,300
17 May 20224.40004.48004.40004.45004.450088,900
16 May 20224.42004.46004.38004.41004.410055,200
13 May 20224.33004.39004.33004.38004.380059,800
12 May 20224.30004.35004.25004.25004.2500151,300
11 May 20224.36004.36004.27004.27004.2700361,600
10 May 20224.39004.40004.34004.39004.3900184,200
09 May 20224.34004.37004.32004.37004.370069,400
06 May 20224.35004.38004.33004.35004.3500102,700
05 May 20224.37004.37004.31004.35004.350078,000
04 May 20224.37004.40004.31004.40004.400090,500
03 May 20224.42004.44004.39004.40004.4000357,700
02 May 20224.30004.34004.29004.30004.3000157,100
29 Apr 20224.26004.28004.25004.25004.250051,200
28 Apr 20224.22004.24004.20004.22004.2200154,800
27 Apr 20224.22004.24004.19004.22004.2200164,000
26 Apr 20224.33004.35004.27004.29004.2900133,000
25 Apr 20224.29004.29004.26004.29004.2900115,500
22 Apr 20224.29004.31004.23004.27004.270047,200
21 Apr 20224.28004.37004.28004.29004.2900112,200
20 Apr 20224.44004.51004.44004.47004.4700139,300
19 Apr 20224.46004.50004.40004.50004.5000567,000
18 Apr 20224.36004.41004.36004.39004.390038,900
14 Apr 20224.37004.40004.36004.39004.390098,600
13 Apr 20224.40004.43004.38004.43004.4300150,100
12 Apr 20224.39004.42004.36004.37004.3700147,100
11 Apr 20224.46004.48004.45004.46004.460055,100
08 Apr 20224.35004.43004.35004.40004.400059,600
07 Apr 20224.35004.37004.31004.35004.3500132,000
06 Apr 20224.23004.27004.23004.25004.250094,600
05 Apr 20224.18004.20004.11004.16004.1600154,400
04 Apr 20224.30004.31004.20004.22004.22002,154,400
01 Apr 20224.34004.36004.30004.31004.3100192,000
31 Mar 20224.38004.42004.37004.39004.3900241,900
30 Mar 20224.35004.41004.35004.40004.4000100,500
29 Mar 20224.31004.34004.29004.32004.3200295,500
28 Mar 20224.22004.25004.18004.24004.2400198,500
25 Mar 20224.17004.23004.12004.21004.210083,000
24 Mar 20224.20004.20004.15004.17004.170069,400
23 Mar 20224.16004.18004.14004.17004.170077,100
22 Mar 20224.13004.15004.11004.14004.1400158,800
21 Mar 20224.11004.11004.08004.10004.100048,400
18 Mar 20224.01004.08004.01004.08004.0800197,800
17 Mar 20223.98004.08003.97004.08004.080073,200
16 Mar 20224.05004.07003.98004.01004.0100320,800
15 Mar 20224.07004.08004.04004.07004.0700294,600
14 Mar 20224.02004.06004.00004.02004.0200213,900
11 Mar 20223.98003.99003.95003.96003.9600283,300
10 Mar 20223.94003.98003.94003.96003.96001,560,700
09 Mar 20223.90003.94003.89003.92003.9200147,900
08 Mar 20223.76003.86003.75003.81003.8100318,400
07 Mar 20223.77003.77003.69003.71003.7100271,400
04 Mar 20223.85003.87003.84003.85003.8500198,900
03 Mar 20223.98003.99003.92003.97003.9700135,400
02 Mar 20223.94003.98003.92003.97003.9700400,400
01 Mar 20224.00004.01003.94003.96003.9600204,000
28 Feb 20223.99004.05003.96004.03004.0300151,500
25 Feb 20224.07004.09004.05004.07004.070096,300
24 Feb 20223.98004.02003.94004.01004.0100199,900
23 Feb 20224.11004.13004.08004.11004.1100178,200
22 Feb 20224.09004.12004.07004.10004.1000234,500
18 Feb 20224.13004.16004.09004.14004.14001,780,100
17 Feb 20224.14004.16004.10004.11004.1100168,700
16 Feb 20223.99004.07003.92004.06004.0600314,700
15 Feb 20223.99003.99003.93003.96003.960056,800
14 Feb 20223.91003.91003.87003.91003.910050,900
11 Feb 20223.92003.93003.87003.89003.890028,700
10 Feb 20223.92003.96003.92003.94003.940044,000
09 Feb 20223.94003.96003.91003.92003.920074,900
08 Feb 20223.90003.91003.88003.90003.900089,200
07 Feb 20223.86003.89003.84003.88003.8800107,200
04 Feb 20223.87003.98003.82003.88003.880057,200
03 Feb 20223.89003.90003.87003.89003.890042,800
02 Feb 20223.87003.88003.85003.87003.870058,000
01 Feb 20223.88003.90003.87003.88003.8800166,300
31 Jan 20223.81003.83003.78003.83003.830095,500
28 Jan 20223.98004.01003.95003.99003.990068,400
27 Jan 20223.92004.00003.92003.99003.990050,200
26 Jan 20224.01004.02003.93003.94003.9400334,900
25 Jan 20223.97003.99003.95003.98003.980064,600
24 Jan 20223.90003.98003.90003.98003.9800105,600
21 Jan 20223.98004.00003.98004.00004.000072,700
20 Jan 20223.99003.99003.96003.97003.970084,400
19 Jan 20224.00004.01003.97004.00004.0000257,000
18 Jan 20224.04004.04004.00004.01004.0100194,900
14 Jan 20224.10004.10004.03004.05004.050083,500
13 Jan 20224.03004.06004.03004.05004.050064,000
12 Jan 20224.08004.10004.06004.09004.090093,100
11 Jan 20224.04004.09004.04004.07004.0700264,800
10 Jan 20224.08004.12003.99004.00004.0000169,100
07 Jan 20224.17004.19004.13004.17004.170052,100
06 Jan 20224.08004.15004.07004.11004.1100238,800
05 Jan 20223.86003.91003.82003.87003.8700195,400
04 Jan 20223.66003.69003.65003.68003.680077,000
03 Jan 20223.63003.63003.61003.62003.6200208,100
31 Dec 20213.56003.66003.56003.66003.660067,600
30 Dec 20213.61003.61003.58003.60003.600076,900
29 Dec 20213.58003.60003.56003.60003.600096,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...