2m 2m 2m 2m 2m 2m 2m
Carrefour SA SP ADR (CRRFY)
OTC
$3.56-$0.10 (-2.73%)
Price as of Oct 01, 2026- N/AMarket Cap
- 23.17%1-Year Change
- Grocery StoresIndustry
Carrefour SA SP ADR (CRRFY)
$3.56-$0.10 (-2.73%)
- 1 Month-4.81%Low Price$3.56High Price$3.92
- 3 Months+1.92%Low Price$3.56High Price$3.92
- 1 Year+23.17%Low Price$2.72High Price$3.83
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 3.62 | 3.62 | 3.53 | 3.56 | -2.73% | 372,831 |
09/30/2026 | 3.67 | 3.74 | 3.63 | 3.66 | -2.40% | 186,466 |
09/29/2026 | 3.74 | 3.75 | 3.71 | 3.75 | -1.57% | 142,328 |
09/28/2026 | 3.82 | 3.83 | 3.78 | 3.81 | +1.87% | 171,566 |
09/25/2026 | 3.74 | 3.77 | 3.71 | 3.74 | -0.27% | 96,059 |
09/24/2026 | 3.74 | 3.75 | 3.71 | 3.75 | +0.27% | 560,607 |
09/23/2026 | 3.76 | 3.77 | 3.71 | 3.74 | -2.09% | 179,865 |
09/22/2026 | 3.79 | 3.82 | 3.77 | 3.82 | -0.78% | 191,541 |
09/21/2026 | 3.82 | 3.85 | 3.80 | 3.85 | +0.52% | 137,395 |
09/18/2026 | 3.81 | 3.83 | 3.79 | 3.83 | -1.54% | 254,510 |
09/17/2026 | 3.91 | 3.93 | 3.89 | 3.89 | -0.51% | 155,134 |
09/16/2026 | 3.91 | 3.94 | 3.88 | 3.91 | -0.13% | 125,082 |
09/15/2026 | 3.94 | 3.94 | 3.90 | 3.92 | +0.38% | 286,742 |
09/14/2026 | 3.87 | 3.90 | 3.85 | 3.90 | +2.36% | 167,682 |
09/11/2026 | 3.82 | 3.85 | 3.79 | 3.81 | -1.80% | 116,469 |
09/10/2026 | 3.87 | 3.90 | 3.86 | 3.88 | +0.65% | 131,195 |
09/09/2026 | 3.86 | 3.88 | 3.83 | 3.86 | -1.15% | 93,424 |
09/08/2026 | 3.90 | 3.93 | 3.89 | 3.90 | +0.78% | 530,546 |
09/04/2026 | 3.86 | 3.89 | 3.84 | 3.87 | +0.26% | 185,784 |
09/03/2026 | 3.86 | 3.86 | 3.83 | 3.86 | +1.85% | 139,650 |
09/02/2026 | 3.78 | 3.81 | 3.77 | 3.79 | +1.34% | 154,087 |
09/01/2026 | 3.75 | 3.76 | 3.73 | 3.74 | +1.91% | 161,109 |
08/31/2026 | 3.66 | 3.69 | 3.66 | 3.67 | 0.00% | 232,288 |
08/28/2026 | 3.67 | 3.70 | 3.64 | 3.67 | -0.27% | 1,825,236 |
08/27/2026 | 3.65 | 3.70 | 3.65 | 3.68 | -1.87% | 628,273 |
08/26/2026 | 3.74 | 3.75 | 3.68 | 3.75 | +0.27% | 109,520 |
08/25/2026 | 3.73 | 3.80 | 3.72 | 3.74 | -1.32% | 601,267 |
08/24/2026 | 3.70 | 3.79 | 3.68 | 3.79 | +2.16% | 227,241 |
08/21/2026 | 3.71 | 3.74 | 3.68 | 3.71 | +0.82% | 137,263 |
08/20/2026 | 3.67 | 3.70 | 3.65 | 3.68 | 0.00% | 154,155 |
08/19/2026 | 3.71 | 3.72 | 3.66 | 3.68 | 0.00% | 159,567 |
08/18/2026 | 3.67 | 3.73 | 3.66 | 3.68 | +1.38% | 224,786 |
08/17/2026 | 3.65 | 3.68 | 3.62 | 3.63 | -1.36% | 208,526 |
08/14/2026 | 3.64 | 3.72 | 3.64 | 3.68 | +0.55% | 243,518 |
08/13/2026 | 3.66 | 3.68 | 3.63 | 3.66 | +0.55% | 192,160 |
08/12/2026 | 3.64 | 3.67 | 3.62 | 3.64 | -0.27% | 707,980 |
08/11/2026 | 3.62 | 3.65 | 3.60 | 3.65 | +1.39% | 239,614 |
08/10/2026 | 3.63 | 3.65 | 3.60 | 3.60 | -1.91% | 188,439 |
08/07/2026 | 3.72 | 3.72 | 3.64 | 3.67 | -0.27% | 115,253 |
08/06/2026 | 3.71 | 3.71 | 3.66 | 3.68 | -0.49% | 129,539 |
08/05/2026 | 3.75 | 3.75 | 3.62 | 3.70 | +1.32% | 135,082 |
08/04/2026 | 3.62 | 3.70 | 3.62 | 3.65 | +0.83% | 497,476 |
08/03/2026 | 3.65 | 3.68 | 3.61 | 3.62 | -1.63% | 212,566 |
07/31/2026 | 3.59 | 3.70 | 3.59 | 3.68 | -0.27% | 166,677 |
07/30/2026 | 3.63 | 3.71 | 3.63 | 3.69 | +3.36% | 291,597 |
07/29/2026 | 3.51 | 3.64 | 3.51 | 3.57 | -0.32% | 275,910 |
07/29/2026 |
$0.05 Dividend | |||||
07/28/2026 | 3.57 | 3.65 | 3.57 | 3.58 | +0.55% | 190,057 |
07/27/2026 | 3.55 | 3.63 | 3.55 | 3.56 | +1.40% | 201,129 |
07/24/2026 | 3.54 | 3.56 | 3.47 | 3.51 | -3.26% | 249,631 |
07/23/2026 | 3.68 | 3.69 | 3.60 | 3.63 | -2.90% | 572,761 |
07/22/2026 | 3.75 | 3.76 | 3.71 | 3.74 | +1.54% | 154,779 |
07/21/2026 | 3.69 | 3.70 | 3.67 | 3.68 | -1.26% | 125,820 |
07/20/2026 | 3.72 | 3.78 | 3.71 | 3.73 | -0.53% | 181,795 |
07/17/2026 | 3.75 | 3.78 | 3.73 | 3.75 | +1.88% | 165,904 |
07/16/2026 | 3.70 | 3.70 | 3.65 | 3.68 | +0.27% | 145,811 |
07/15/2026 | 3.65 | 3.68 | 3.63 | 3.67 | -0.27% | 151,234 |
07/14/2026 | 3.75 | 3.75 | 3.68 | 3.68 | -1.06% | 272,115 |
07/13/2026 | 3.68 | 3.72 | 3.68 | 3.72 | +1.07% | 237,788 |
07/10/2026 | 3.64 | 3.68 | 3.64 | 3.68 | +1.36% | 141,615 |
07/09/2026 | 3.61 | 3.67 | 3.60 | 3.63 | -1.08% | 324,487 |
07/08/2026 | 3.63 | 3.67 | 3.63 | 3.67 | +0.27% | 157,940 |
07/07/2026 | 3.70 | 3.72 | 3.66 | 3.66 | +1.92% | 288,542 |
07/06/2026 | 3.59 | 3.62 | 3.53 | 3.59 | -0.82% | 286,436 |
07/02/2026 | 3.63 | 3.66 | 3.59 | 3.62 | +3.67% | 292,023 |
07/01/2026 | 3.47 | 3.52 | 3.47 | 3.49 | -4.58% | 274,268 |
06/30/2026 | 3.64 | 3.70 | 3.59 | 3.66 | -0.54% | 195,869 |
06/29/2026 | 3.65 | 3.68 | 3.64 | 3.68 | +1.08% | 151,861 |
06/26/2026 | 3.66 | 3.69 | 3.63 | 3.64 | +0.27% | 209,884 |
06/25/2026 | 3.61 | 3.64 | 3.60 | 3.63 | +1.10% | 209,126 |
06/24/2026 | 3.57 | 3.64 | 3.57 | 3.59 | -1.09% | 235,621 |
06/23/2026 | 3.56 | 3.63 | 3.56 | 3.63 | +1.38% | 221,351 |
06/22/2026 | 3.57 | 3.62 | 3.51 | 3.58 | +4.61% | 449,943 |
06/18/2026 | 3.45 | 3.50 | 3.42 | 3.42 | -6.97% | 607,588 |
06/17/2026 | 3.72 | 3.79 | 3.67 | 3.68 | -2.36% | 467,852 |
06/16/2026 | 3.73 | 3.81 | 3.72 | 3.77 | +1.06% | 148,287 |
06/15/2026 | 3.72 | 3.80 | 3.68 | 3.73 | -1.56% | 163,457 |
06/12/2026 | 3.77 | 3.80 | 3.75 | 3.79 | +1.27% | 106,844 |
06/11/2026 | 3.76 | 3.78 | 3.68 | 3.74 | +2.49% | 252,208 |
06/10/2026 | 3.66 | 3.68 | 3.65 | 3.65 | -0.80% | 110,156 |
06/09/2026 | 3.67 | 3.69 | 3.60 | 3.68 | +1.91% | 339,458 |
06/08/2026 | 3.64 | 3.69 | 3.61 | 3.61 | -0.54% | 189,209 |
06/05/2026 | 3.67 | 3.72 | 3.63 | 3.63 | +0.27% | 189,892 |
06/04/2026 | 3.65 | 3.66 | 3.60 | 3.62 | +1.10% | 229,105 |
06/03/2026 | 3.56 | 3.63 | 3.56 | 3.58 | 0.00% | 217,750 |
06/02/2026 | 3.59 | 3.64 | 3.55 | 3.58 | -2.16% | 289,467 |
06/01/2026 | 3.66 | 3.67 | 3.56 | 3.66 | +0.82% | 1,460,947 |
05/29/2026 | 3.65 | 3.66 | 3.63 | 3.63 | -0.27% | 357,423 |
05/28/2026 | 3.66 | 3.72 | 3.63 | 3.64 | 0.00% | 251,996 |
05/27/2026 | 3.66 | 3.72 | 3.64 | 3.64 | +0.71% | 462,864 |
05/27/2026 |
$0.23 Dividend | |||||
05/26/2026 | 3.62 | 3.66 | 3.58 | 3.62 | +1.04% | 1,078,197 |
05/22/2026 | 3.75 | 3.75 | 3.58 | 3.58 | -3.99% | 1,693,463 |
05/21/2026 | 3.77 | 3.80 | 3.67 | 3.73 | -1.72% | 821,244 |
05/20/2026 | 3.76 | 3.82 | 3.76 | 3.79 | +0.49% | 130,619 |
05/19/2026 | 3.78 | 3.80 | 3.73 | 3.77 | -1.46% | 159,172 |
05/18/2026 | 3.80 | 3.84 | 3.79 | 3.83 | +2.74% | 176,778 |
05/15/2026 | 3.75 | 3.75 | 3.71 | 3.73 | -1.47% | 175,650 |
05/14/2026 | 3.77 | 3.79 | 3.71 | 3.78 | -0.49% | 147,442 |
05/13/2026 | 3.74 | 3.82 | 3.74 | 3.80 | +2.25% | 1,098,429 |