Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carrefour S.A. ADR (OP:CRRFY)

2.970 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 03, 2025 2.985 3.020 2.950 2.970 210,050 +0.09(+3.13%)
Apr 02, 2025 2.865 2.890 2.850 2.880 239,818 +0.03(+1.05%)
Apr 01, 2025 2.849 2.860 2.820 2.850 219,995 -0.01(-0.35%)
Mar 31, 2025 2.830 2.860 2.820 2.860 217,804 +0.00(+0.00%)
Mar 28, 2025 2.828 2.870 2.828 2.860 292,913 +0.04(+1.42%)
Mar 27, 2025 2.800 2.820 2.790 2.820 957,469 +0.06(+2.17%)
Mar 26, 2025 2.750 2.780 2.730 2.760 155,279 -0.02(-0.72%)
Mar 25, 2025 2.750 2.790 2.750 2.780 1,059,047 +0.02(+0.72%)
Mar 24, 2025 2.780 2.780 2.740 2.760 541,343 -0.08(-2.82%)
Mar 21, 2025 2.855 2.860 2.810 2.840 272,426 -0.02(-0.70%)
Mar 20, 2025 2.840 2.860 2.835 2.860 181,890 +0.01(+0.35%)
Mar 19, 2025 2.829 2.850 2.820 2.850 157,594 +0.02(+0.71%)
Mar 18, 2025 2.830 2.831 2.810 2.830 835,157 +0.01(+0.35%)
Mar 17, 2025 2.810 2.830 2.798 2.820 504,551 -0.02(-0.70%)
Mar 14, 2025 2.790 2.860 2.740 2.840 2,265,143 +0.09(+3.27%)
Mar 13, 2025 2.760 2.780 2.730 2.750 4,922,324 -0.03(-1.08%)
Mar 12, 2025 2.790 2.860 2.770 2.780 3,353,365 -0.03(-1.07%)
Mar 11, 2025 2.820 2.840 2.780 2.810 844,032 -0.03(-1.06%)
Mar 10, 2025 2.810 2.870 2.810 2.840 874,122 +0.03(+1.07%)
Mar 07, 2025 2.771 2.830 2.760 2.810 456,827 +0.05(+1.81%)
Mar 06, 2025 2.750 2.790 2.750 2.760 687,382 +0.05(+1.85%)
Mar 05, 2025 2.710 2.730 2.690 2.710 338,346 +0.04(+1.69%)
Mar 04, 2025 2.610 2.680 2.600 2.665 415,138 +0.06(+2.50%)
Mar 03, 2025 2.600 2.620 2.560 2.600 385,073 +0.01(+0.39%)
Feb 28, 2025 2.630 2.630 2.590 2.590 400,707 -0.01(-0.38%)
Feb 27, 2025 2.610 2.630 2.600 2.600 371,872 -0.03(-1.14%)
Feb 26, 2025 2.620 2.670 2.610 2.630 352,963 -0.05(-1.87%)
Feb 25, 2025 2.671 2.700 2.660 2.680 1,419,203 +0.04(+1.52%)
Feb 24, 2025 2.642 2.700 2.620 2.640 2,215,186 +0.10(+3.94%)
Feb 21, 2025 2.590 2.590 2.530 2.540 4,434,605 -0.02(-0.78%)
Feb 20, 2025 2.560 2.580 2.540 2.560 720,238 -0.12(-4.48%)
Feb 19, 2025 2.810 2.840 2.680 2.680 500,626 -0.14(-4.96%)
Feb 18, 2025 2.830 2.850 2.810 2.820 453,163 -0.05(-1.74%)
Feb 14, 2025 2.870 2.880 2.850 2.870 397,383 +0.03(+1.06%)
Feb 13, 2025 2.820 2.850 2.810 2.840 453,727 +0.06(+2.16%)
Feb 12, 2025 2.780 2.820 2.780 2.780 1,267,248 +0.01(+0.36%)
Feb 11, 2025 2.800 2.810 2.700 2.770 310,152 -0.07(-2.46%)
Feb 10, 2025 2.820 2.840 2.815 2.840 256,938 -0.01(-0.35%)
Feb 07, 2025 2.845 2.880 2.840 2.850 591,715 +0.03(+1.06%)
Feb 06, 2025 2.840 2.860 2.820 2.820 386,905 -0.02(-0.70%)
Feb 05, 2025 2.830 2.850 2.810 2.840 487,697 +0.01(+0.35%)
Feb 04, 2025 2.807 2.830 2.800 2.830 533,078 +0.04(+1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.