2m 2m 2m 2m 2m 2m 2m
Carrefour SA SP ADR (CRRFY)
OTC
$3.64-$0.04 (-1.09%)
Price as of Jun 24, 2026- N/AMarket Cap
- 27.96%1-Year Change
- Grocery StoresIndustry
Carrefour SA SP ADR (CRRFY)
$3.64-$0.04 (-1.09%)
- 1 Month+0.38%Low Price$3.47High Price$3.89
- 3 Months+8.25%Low Price$3.47High Price$4.12
- 1 Year+27.96%Low Price$2.80High Price$4.12
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/24/2026 | 3.62 | 3.69 | 3.62 | 3.64 | -1.09% | 235,621 |
06/23/2026 | 3.61 | 3.68 | 3.61 | 3.68 | +1.38% | 221,351 |
06/22/2026 | 3.62 | 3.67 | 3.56 | 3.63 | +4.61% | 449,943 |
06/18/2026 | 3.50 | 3.55 | 3.47 | 3.47 | -6.97% | 607,588 |
06/17/2026 | 3.77 | 3.84 | 3.72 | 3.73 | -2.36% | 467,852 |
06/16/2026 | 3.78 | 3.86 | 3.78 | 3.82 | +1.06% | 148,287 |
06/15/2026 | 3.77 | 3.85 | 3.73 | 3.78 | -1.56% | 163,457 |
06/12/2026 | 3.82 | 3.85 | 3.80 | 3.84 | +1.27% | 106,844 |
06/11/2026 | 3.81 | 3.83 | 3.73 | 3.79 | +2.49% | 252,208 |
06/10/2026 | 3.71 | 3.73 | 3.70 | 3.70 | -0.80% | 110,156 |
06/09/2026 | 3.72 | 3.74 | 3.65 | 3.73 | +1.91% | 339,458 |
06/08/2026 | 3.69 | 3.74 | 3.66 | 3.66 | -0.54% | 189,209 |
06/05/2026 | 3.72 | 3.77 | 3.68 | 3.68 | +0.27% | 189,892 |
06/04/2026 | 3.70 | 3.71 | 3.65 | 3.67 | +1.10% | 229,105 |
06/03/2026 | 3.61 | 3.68 | 3.61 | 3.63 | 0.00% | 217,750 |
06/02/2026 | 3.64 | 3.69 | 3.60 | 3.63 | -2.16% | 289,467 |
06/01/2026 | 3.71 | 3.72 | 3.61 | 3.71 | +0.82% | 1,460,947 |
05/29/2026 | 3.70 | 3.71 | 3.68 | 3.68 | -0.27% | 357,423 |
05/28/2026 | 3.71 | 3.77 | 3.68 | 3.69 | 0.00% | 251,996 |
05/27/2026 | 3.71 | 3.77 | 3.69 | 3.69 | +0.71% | 462,864 |
05/27/2026 |
$0.23 Dividend | |||||
05/26/2026 | 3.66 | 3.71 | 3.63 | 3.66 | +1.04% | 1,078,197 |
05/22/2026 | 3.80 | 3.80 | 3.63 | 3.63 | -3.99% | 1,693,463 |
05/21/2026 | 3.82 | 3.85 | 3.72 | 3.78 | -1.72% | 821,244 |
05/20/2026 | 3.81 | 3.87 | 3.81 | 3.84 | +0.49% | 130,619 |
05/19/2026 | 3.83 | 3.85 | 3.78 | 3.82 | -1.46% | 159,172 |
05/18/2026 | 3.85 | 3.89 | 3.84 | 3.88 | +2.74% | 176,778 |
05/15/2026 | 3.80 | 3.81 | 3.76 | 3.78 | -1.47% | 175,650 |
05/14/2026 | 3.82 | 3.84 | 3.76 | 3.83 | -0.49% | 147,442 |
05/13/2026 | 3.79 | 3.87 | 3.79 | 3.85 | +2.25% | 1,098,429 |
05/12/2026 | 3.75 | 3.77 | 3.74 | 3.77 | -1.23% | 214,184 |
05/11/2026 | 3.86 | 3.86 | 3.77 | 3.81 | -0.25% | 185,698 |
05/08/2026 | 3.81 | 3.85 | 3.73 | 3.82 | +0.50% | 142,486 |
05/07/2026 | 3.82 | 3.83 | 3.73 | 3.81 | -0.25% | 153,000 |
05/06/2026 | 3.80 | 3.84 | 3.80 | 3.81 | +2.79% | 154,348 |
05/05/2026 | 3.70 | 3.74 | 3.69 | 3.71 | 0.00% | 365,465 |
05/04/2026 | 3.71 | 3.72 | 3.67 | 3.71 | -1.50% | 551,888 |
05/01/2026 | 3.85 | 3.85 | 3.77 | 3.77 | -0.19% | 118,906 |
04/30/2026 | 3.76 | 3.81 | 3.76 | 3.77 | +2.76% | 183,255 |
04/29/2026 | 3.67 | 3.70 | 3.66 | 3.67 | -0.26% | 177,517 |
04/28/2026 | 3.67 | 3.70 | 3.65 | 3.68 | +0.77% | 227,940 |
04/27/2026 | 3.68 | 3.70 | 3.65 | 3.65 | -0.77% | 127,465 |
04/24/2026 | 3.65 | 3.69 | 3.65 | 3.68 | +1.03% | 235,464 |
04/23/2026 | 3.63 | 3.67 | 3.62 | 3.65 | -3.73% | 211,241 |
04/22/2026 | 3.73 | 3.79 | 3.70 | 3.79 | +1.77% | 254,365 |
04/21/2026 | 3.72 | 3.74 | 3.71 | 3.72 | -1.00% | 146,767 |
04/20/2026 | 3.74 | 3.76 | 3.72 | 3.76 | +1.27% | 150,539 |
04/17/2026 | 3.71 | 3.73 | 3.67 | 3.71 | -0.76% | 190,304 |
04/16/2026 | 3.74 | 3.75 | 3.72 | 3.74 | 0.00% | 106,067 |
04/15/2026 | 3.74 | 3.76 | 3.72 | 3.74 | +0.25% | 258,904 |
04/14/2026 | 3.70 | 3.74 | 3.68 | 3.73 | +1.28% | 159,945 |
04/13/2026 | 3.68 | 3.68 | 3.65 | 3.68 | +1.03% | 209,137 |
04/10/2026 | 3.65 | 3.65 | 3.62 | 3.65 | +0.26% | 89,387 |
04/09/2026 | 3.58 | 3.65 | 3.58 | 3.64 | +1.05% | 215,315 |
04/08/2026 | 3.59 | 3.62 | 3.58 | 3.60 | +1.33% | 193,408 |
04/07/2026 | 3.56 | 3.57 | 3.52 | 3.55 | -1.05% | 353,082 |
04/06/2026 | 3.65 | 3.65 | 3.51 | 3.59 | +0.79% | 177,225 |
04/02/2026 | 3.50 | 3.57 | 3.47 | 3.56 | +1.34% | 299,583 |
04/01/2026 | 3.51 | 3.54 | 3.49 | 3.51 | +0.40% | 1,572,467 |
03/31/2026 | 3.48 | 3.53 | 3.45 | 3.50 | +2.62% | 269,904 |
03/30/2026 | 3.36 | 3.42 | 3.34 | 3.41 | +1.40% | 399,148 |
03/27/2026 | 3.38 | 3.39 | 3.35 | 3.36 | -1.38% | 220,528 |
03/26/2026 | 3.41 | 3.44 | 3.40 | 3.41 | +0.42% | 205,869 |
03/25/2026 | 3.39 | 3.41 | 3.36 | 3.40 | +0.98% | 411,652 |
03/24/2026 | 3.34 | 3.40 | 3.34 | 3.36 | +0.56% | 310,323 |
03/23/2026 | 3.32 | 3.36 | 3.30 | 3.34 | +1.43% | 606,049 |
03/20/2026 | 3.36 | 3.40 | 3.30 | 3.30 | -2.23% | 247,106 |
03/19/2026 | 3.34 | 3.40 | 3.33 | 3.37 | -0.56% | 277,922 |
03/18/2026 | 3.41 | 3.46 | 3.39 | 3.39 | -2.17% | 273,524 |
03/17/2026 | 3.45 | 3.49 | 3.44 | 3.47 | +1.10% | 247,658 |
03/16/2026 | 3.40 | 3.44 | 3.39 | 3.43 | +2.25% | 160,886 |
03/13/2026 | 3.40 | 3.40 | 3.34 | 3.35 | -0.56% | 88,712 |
03/12/2026 | 3.33 | 3.40 | 3.33 | 3.37 | +1.13% | 517,696 |
03/11/2026 | 3.30 | 3.34 | 3.30 | 3.33 | +0.28% | 245,005 |
03/10/2026 | 3.37 | 3.38 | 3.32 | 3.32 | -1.67% | 367,825 |
03/09/2026 | 3.32 | 3.38 | 3.30 | 3.38 | 0.00% | 412,847 |
03/06/2026 | 3.31 | 3.38 | 3.31 | 3.38 | +0.56% | 275,228 |
03/05/2026 | 3.33 | 3.37 | 3.32 | 3.36 | +0.85% | 1,262,024 |
03/04/2026 | 3.38 | 3.38 | 3.32 | 3.33 | -0.56% | 228,243 |
03/03/2026 | 3.35 | 3.36 | 3.32 | 3.35 | -3.52% | 359,750 |
03/02/2026 | 3.47 | 3.49 | 3.43 | 3.48 | -2.12% | 253,808 |
02/27/2026 | 3.58 | 3.60 | 3.50 | 3.55 | +0.27% | 2,306,442 |
02/26/2026 | 3.61 | 3.61 | 3.54 | 3.54 | -2.08% | 824,968 |
02/25/2026 | 3.59 | 3.65 | 3.58 | 3.62 | -0.52% | 140,877 |
02/24/2026 | 3.60 | 3.65 | 3.60 | 3.64 | +1.85% | 200,890 |
02/23/2026 | 3.54 | 3.57 | 3.53 | 3.57 | +3.98% | 207,610 |
02/20/2026 | 3.39 | 3.46 | 3.39 | 3.43 | +1.25% | 150,724 |
02/19/2026 | 3.38 | 3.43 | 3.34 | 3.39 | +3.75% | 382,096 |
02/18/2026 | 3.27 | 3.33 | 3.25 | 3.27 | -4.41% | 269,645 |
02/17/2026 | 3.48 | 3.49 | 3.36 | 3.42 | -3.20% | 192,596 |
02/13/2026 | 3.52 | 3.58 | 3.50 | 3.53 | +0.81% | 238,365 |
02/12/2026 | 3.49 | 3.52 | 3.49 | 3.50 | +1.36% | 240,147 |
02/11/2026 | 3.43 | 3.48 | 3.34 | 3.46 | +2.51% | 202,522 |
02/10/2026 | 3.37 | 3.39 | 3.35 | 3.37 | -0.28% | 183,049 |
02/09/2026 | 3.35 | 3.39 | 3.34 | 3.38 | +1.13% | 427,945 |
02/06/2026 | 3.32 | 3.37 | 3.32 | 3.34 | 0.00% | 105,699 |
02/05/2026 | 3.33 | 3.36 | 3.31 | 3.34 | -0.28% | 933,611 |
02/04/2026 | 3.34 | 3.37 | 3.33 | 3.35 | +3.49% | 222,179 |
02/03/2026 | 3.20 | 3.25 | 3.20 | 3.24 | +0.58% | 107,720 |
02/02/2026 | 3.22 | 3.23 | 3.20 | 3.22 | +2.40% | 199,142 |