2m 2m 2m 2m 2m 2m 2m
Carrefour SA SP ADR (CRRFY)
OTC
$3.13+$0.010 (+0.32%)
Price as of Nov 11, 2026- N/AMarket Cap
- 9.00%1-Year Change
- Grocery StoresIndustry
Carrefour SA SP ADR (CRRFY)
$3.13+$0.010 (+0.32%)
- 1 Month-14.01%Low Price$2.94High Price$3.79
- 3 Months-14.25%Low Price$2.94High Price$3.92
- 1 Year+9.00%Low Price$2.94High Price$3.83
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/11/2026 | 3.13 | 3.14 | 3.11 | 3.13 | +0.32% | 423,866 |
11/10/2026 | 3.13 | 3.14 | 3.12 | 3.12 | +1.18% | 490,905 |
11/09/2026 | 3.06 | 3.09 | 3.05 | 3.08 | +1.43% | 547,899 |
11/06/2026 | 3.04 | 3.08 | 3.03 | 3.04 | -1.30% | 596,866 |
11/05/2026 | 3.09 | 3.11 | 3.07 | 3.08 | +1.32% | 566,036 |
11/04/2026 | 3.05 | 3.07 | 3.04 | 3.04 | +3.40% | 907,286 |
11/03/2026 | 2.97 | 2.98 | 2.93 | 2.94 | -0.34% | 586,463 |
11/02/2026 | 2.93 | 2.96 | 2.93 | 2.95 | 0.00% | 816,259 |
10/30/2026 | 2.94 | 2.96 | 2.93 | 2.95 | -0.34% | 480,927 |
10/29/2026 | 2.94 | 2.98 | 2.93 | 2.96 | 0.00% | 653,511 |
10/28/2026 | 2.99 | 3.01 | 2.94 | 2.96 | -1.00% | 492,942 |
10/27/2026 | 3.05 | 3.05 | 2.98 | 2.99 | -3.55% | 727,852 |
10/26/2026 | 3.11 | 3.13 | 3.10 | 3.10 | -0.96% | 759,583 |
10/23/2026 | 3.16 | 3.16 | 3.12 | 3.13 | +0.32% | 3,458,300 |
10/22/2026 | 3.11 | 3.15 | 3.07 | 3.12 | -1.58% | 2,420,638 |
10/21/2026 | 3.19 | 3.24 | 3.17 | 3.17 | -7.58% | 1,408,560 |
10/20/2026 | 3.72 | 3.73 | 3.26 | 3.43 | -7.30% | 800,573 |
10/19/2026 | 3.69 | 3.71 | 3.66 | 3.70 | -1.73% | 292,049 |
10/16/2026 | 3.78 | 3.79 | 3.75 | 3.77 | -0.66% | 102,997 |
10/15/2026 | 3.78 | 3.79 | 3.76 | 3.79 | +3.27% | 229,341 |
10/14/2026 | 3.62 | 3.68 | 3.62 | 3.67 | +1.10% | 246,300 |
10/13/2026 | 3.64 | 3.67 | 3.62 | 3.63 | -0.27% | 277,354 |
10/12/2026 | 3.59 | 3.66 | 3.55 | 3.64 | 0.00% | 317,044 |
10/09/2026 | 3.64 | 3.65 | 3.60 | 3.64 | 0.00% | 220,767 |
10/08/2026 | 3.65 | 3.69 | 3.63 | 3.64 | +0.28% | 241,436 |
10/07/2026 | 3.58 | 3.63 | 3.58 | 3.63 | +1.97% | 320,020 |
10/06/2026 | 3.57 | 3.58 | 3.55 | 3.56 | +1.14% | 365,471 |
10/05/2026 | 3.49 | 3.54 | 3.46 | 3.52 | +0.86% | 467,731 |
10/02/2026 | 3.52 | 3.55 | 3.48 | 3.49 | -1.97% | 240,115 |
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 |