Get the Stockscreener App
14.89
2.83%
0.41
After Hours:
16.18
1.29
+8.66%
CARREFOUR SA Stock (CRERF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 24, 2025 | $14.89 | $14.89 | $0.00 | 100.0 | +2.83% |
| Jul 23, 2025 | $14.48 | $14.48 | $0.00 | 578.0 | -0.14% |
| Jul 21, 2025 | $14.50 | $13.80 | $0.70 | 1,743.0 | +0.94% |
| Jul 18, 2025 | $14.74 | $14.37 | $0.375 | 492.0 | -2.81% |
| Jul 14, 2025 | $14.78 | $14.62 | $0.16 | 1,964.0 | +3.84% |
| Jul 11, 2025 | $14.23 | $14.23 | $0.00 | 133.0 | -2.57% |
| Jul 09, 2025 | $14.61 | $14.61 | $0.00 | 276.0 | -1.02% |
| Jul 08, 2025 | $14.76 | $14.76 | $0.00 | 5,804.0 | +0.07% |
| Jul 01, 2025 | $14.75 | $14.71 | $0.04 | 315.0 | +5.81% |
| Jun 27, 2025 | $13.94 | $13.94 | $0.00 | 56,971.0 | +1.59% |
| Jun 26, 2025 | $13.72 | $13.72 | $0.00 | 9,051.0 | -4.04% |
CARREFOUR SA Stock (CRERF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of CARREFOUR SA stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRERF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of CARREFOUR SA stock price history provides a foundation for understanding how the company's stock has evolved over time.
CARREFOUR SA Stock (CRERF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $14.89 | $13.80 | $1.09 | 11,405.0 | +6.81% |
| Jun, 2025 | $15.18 | $13.72 | $1.46 | 1,982,715.0 | -6.06% |
| May, 2025 | $17.05 | $14.84 | $2.21 | 8,241.0 | -6.31% |
| Apr, 2025 | $16.04 | $13.93 | $2.11 | 14,774.0 | +10.18% |
| Mar, 2025 | $14.65 | $13.28 | $1.37 | 26,953.0 | +7.65% |
| Feb, 2025 | $14.84 | $12.58 | $2.26 | 40,789.0 | -5.95% |
| Jan, 2025 | $14.75 | $13.78 | $0.97 | 117,978.0 | +0.39% |
CARREFOUR SA Stock (CRERF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.00 | $13.60 | $1.40 | 87,911.0 | -10.05% |
| Nov, 2024 | $15.85 | $15.73 | $0.124 | 10,492.0 | +2.45% |
| Oct, 2024 | $17.53 | $15.35 | $2.18 | 4,111.0 | -12.78% |
| Sep, 2024 | $17.68 | $16.16 | $1.52 | 24,160.0 | +11.04% |
| Aug, 2024 | $16.25 | $14.41 | $1.84 | 31,511.0 | +7.79% |
| Jul, 2024 | $15.82 | $14.19 | $1.63 | 22,852.0 | -1.14% |
| Jun, 2024 | $16.77 | $14.70 | $2.07 | 222,771.0 | -7.79% |
| May, 2024 | $18.48 | $16.05 | $2.43 | 9,759.0 | -6.81% |
| Apr, 2024 | $17.48 | $16.79 | $0.6838 | 3,421.0 | +0.41% |
| Mar, 2024 | $17.28 | $16.89 | $0.395 | 8,190.0 | +2.79% |
| Feb, 2024 | $17.42 | $15.93 | $1.49 | 42,648.0 | -1.34% |
| Jan, 2024 | $18.14 | $17.00 | $1.14 | 23,678.0 | -6.70% |
CARREFOUR SA Stock (CRERF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.78 | $17.57 | $1.21 | 8,682.0 | -3.17% |
| Nov, 2023 | $18.82 | $17.45 | $1.37 | 6,195.0 | +5.12% |
| Oct, 2023 | $17.90 | $16.47 | $1.43 | 147,483.0 | +5.02% |
| Sep, 2023 | $18.74 | $17.05 | $1.69 | 18,334.0 | -10.54% |
| Aug, 2023 | $20.08 | $18.98 | $1.10 | 15,520.0 | -5.26% |
| Jul, 2023 | $20.81 | $18.35 | $2.46 | 24,979.0 | +10.49% |
| Jun, 2023 | $18.39 | $18.20 | $0.192 | 300.0 | -3.81% |
| May, 2023 | $20.61 | $18.92 | $1.69 | 5,753.0 | -8.97% |
| Apr, 2023 | $20.80 | $20.20 | $0.595 | 2,523.0 | +2.14% |
| Mar, 2023 | $20.41 | $18.62 | $1.79 | 6,942.0 | +2.08% |
| Feb, 2023 | $19.94 | $17.52 | $2.42 | 6,061.0 | +5.93% |
| Jan, 2023 | $18.82 | $17.04 | $1.79 | 42,824.0 | +14.97% |
4.00%
0.04%
Cap:
|
Volume (24h):