Free Trial

Carrefour (CA) Stock Chart & Stock Price History

→ The 'Smart Money' Is Ready for May 1st Are You? (From Stansberry Research) (Ad)
Free CA Stock Alerts
€16.06
-0.09 (-0.56%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartHeadlinesSustainability

Carrefour Stock Price Performance

5 Day
Performance
+1.87%
1 Month
Performance
-0.06%
3 Month
Performance
N/A
6 Month
Performance
+1.81%
Year-To-Date
Performance
-3.08%
1 Year
Performance
-12.91%
Receive CA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carrefour and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
The "Smart Money" Is Ready for May 1st Are You?
Former Wall Street VP: "Buy This Stock Now" Five of America's Most Successful Investors Bought Shares in The Same Company.
One Former Wall St. Trader Explains Why…

CA Stock Chart for Thursday, April, 25, 2024

CA Chart by TradingView

Carrefour Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024€16.11€16.14
+0.22%		€16.39€16.061.79 million shs$0.00
04/23/2024€15.76€16.11
+2.19%		€16.17€15.901.59 million shs$0.00
04/22/2024€15.76€15.76€15.78€15.551.17 million shs$0.00
04/19/2024€15.61€15.72
+0.67%		€15.78€15.501.29 million shs$0.00
04/18/2024€15.61€15.61€15.78€15.571.76 million shs$0.00
04/17/2024€15.71€15.61
-0.64%		€15.74€15.501.84 million shs$0.00
04/16/2024€15.86€15.71
-0.91%		€15.91€15.461.66 million shs$0.00
04/15/2024€15.86€15.86€16.02€15.831.19 million shs$0.00
04/12/2024€16.10€15.80
-1.89%		€16.11€15.681.32 million shs$0.00
04/11/2024€15.96€16.10
+0.91%		€16.35€16.061.57 million shs$0.00
04/10/2024€15.96€15.96
-0.03%		€16.09€15.891.19 million shs$0.00
04/09/2024€15.64€15.96
+2.08%		€16.02€15.631.84 million shs$0.00
04/08/2024€15.64€15.64€15.79€15.381.96 million shs$0.00
04/05/2024€15.96€15.64
-2.01%		€15.79€15.381.96 million shs$0.00
04/04/2024€15.97€15.96
-0.06%		€16.08€15.841.77 million shs$0.00
04/03/2024€15.88€15.97
+0.57%		€15.99€15.842.03 million shs$0.00
03/29/2024€15.88€15.88€16.17€15.821.98 million shs$0.00
03/28/2024€15.87€15.88
+0.06%		€16.17€15.821.98 million shs$0.00
03/27/2024€15.87€15.87€16.03€15.273.02 million shs$0.00
03/26/2024€16.07€15.87
-1.24%		€16.03€15.273.02 million shs$0.00
03/25/2024€16.07€16.07€16.26€15.971.47 million shs$0.00
03/22/2024€15.72€15.93
+1.30%		€16.04€15.791.33 million shs$0.00
03/21/2024€15.76€15.72
-0.22%		€15.74€15.58833,705 shs$0.00
03/20/2024€15.70€15.76
+0.38%		€15.86€15.611.21 million shs$0.00
03/19/2024€15.70€15.70
-0.03%		€15.82€15.551.44 million shs$0.00
03/18/2024€15.70€15.70€15.84€15.602.75 million shs$0.00
03/15/2024€15.82€15.70
-0.76%		€15.84€15.602.75 million shs$0.00
03/14/2024€15.83€15.82
-0.03%		€15.97€15.771.14 million shs$0.00
03/13/2024€15.49€15.83
+2.20%		€15.93€15.531.89 million shs$0.00
03/12/2024€15.38€15.49
+0.68%		€15.59€15.321.77 million shs$0.00
03/11/2024€15.38€15.38€15.67€15.382.17 million shs$0.00
03/08/2024€15.74€15.38
-2.26%		€15.67€15.382.17 million shs$0.00
03/07/2024€15.71€15.74
+0.16%		€15.88€15.681.40 million shs$0.00
03/06/2024€15.43€15.71
+1.81%		€15.87€15.371.64 million shs$0.00
03/05/2024€15.36€15.43
+0.49%		€15.55€15.301.55 million shs$0.00
03/04/2024€15.36€15.36€15.61€15.271.99 million shs$0.00
03/01/2024€15.68€15.53
-0.96%		€15.70€15.483.27 million shs$0.00
02/29/2024€15.94€15.68
-1.63%		€16.10€15.631.88 million shs$0.00
02/28/2024€15.78€15.94
+1.01%		€15.98€15.751.02 million shs$0.00
02/27/2024€16.42€15.78
-3.87%		€16.34€15.742.56 million shs$0.00
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/26/2024€16.42€16.42€16.47€16.132.01 million shs$0.00
02/23/2024€16.48€16.29
-1.15%		€16.55€16.202.45 million shs$0.00
02/22/2024€15.71€16.48
+4.93%		€16.65€15.985.04 million shs$0.00
02/21/2024€15.33€15.71
+2.45%		€15.88€15.452.98 million shs$0.00
02/20/2024€15.21€15.33
+0.79%		€15.36€15.111.81 million shs$0.00
02/19/2024€15.21€15.21€15.23€15.001.60 million shs$0.00
02/16/2024€15.11€15.11€15.13€14.911.50 million shs$0.00
02/15/2024€14.97€15.11
+0.90%		€15.13€14.911.50 million shs$0.00
02/14/2024€15.16€14.97
-1.22%		€15.22€14.891.53 million shs$0.00
02/13/2024€14.95€15.16
+1.41%		€15.18€14.92973,102 shs$0.00
02/12/2024€14.95€14.95€15.15€14.891.73 million shs$0.00
02/09/2024€15.24€15.20
-0.23%		€15.29€14.981.91 million shs$0.00
02/08/2024€15.79€15.24
-3.48%		€15.79€15.242.61 million shs$0.00
02/07/2024€15.79€15.79€15.95€15.661.83 million shs$0.00
02/06/2024€15.93€15.79
-0.88%		€15.95€15.661.83 million shs$0.00
02/05/2024€15.93€15.93€16.02€15.731.21 million shs$0.00
02/02/2024€15.82€15.93
+0.66%		€16.02€15.731.21 million shs$0.00
02/01/2024€15.77€15.82
+0.32%		€15.93€15.771.55 million shs$0.00
01/31/2024€15.90€15.77
-0.79%		€15.90€15.521.71 million shs$0.00
01/30/2024€16.15€15.90
-1.58%		€16.19€15.801.48 million shs$0.00
01/29/2024€16.15€16.15€16.35€16.061.74 million shs$0.00
01/26/2024€15.87€16.00
+0.82%		€16.07€15.851.29 million shs$0.00
01/24/2024€15.92€15.73
-1.22%		€15.95€15.681.40 million shs$0.00

Related Companies:
This page (EPA:CA) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders