Dark

CRRFY
CARREFOUR SA S/ADR
stock OTC ADR

EOD

Aug 4, 2026

3.65USD+0.829%(+0.03)497,476

Pre-market

0.00USD-100.000%(-3.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	3.62000	3.700000	3.6200	3.6500	+0.829%	497,476	0.000%
2026-08-03	3.65000	3.680000	3.6100	3.6200	-1.630%	212,566	+0.829%
2026-07-31	3.59000	3.700000	3.5900	3.6800	-0.271%	167,757	-0.815%
2026-07-30	3.63000	3.710000	3.6300	3.6900	+3.361%	301,754	-1.084%
2026-07-29	3.51000	3.640000	3.5100	3.5700	-1.653%	275,910	+2.241%
2026-07-28	3.62000	3.700000	3.6200	3.6300	+0.554%	190,057	+0.551%
2026-07-27	3.60000	3.680000	3.6000	3.6100	+1.404%	201,129	+1.108%
2026-07-24	3.58500	3.610000	3.5200	3.5600	-3.261%	249,664	+2.528%
2026-07-23	3.72500	3.740000	3.6500	3.6800	-2.902%	572,761	-0.815%
2026-07-22	3.80100	3.810000	3.7570	3.7900	+1.541%	154,779	-3.694%
2026-07-21	3.74000	3.745500	3.7200	3.7325	-1.257%	129,289	-2.210%
2026-07-20	3.77350	3.830000	3.7600	3.7800	-0.526%	181,795	-3.439%
2026-07-17	3.80000	3.830000	3.7800	3.8000	+1.877%	165,904	-3.947%
2026-07-16	3.75000	3.750000	3.7000	3.7300	+0.269%	148,957	-2.145%
2026-07-15	3.70000	3.730000	3.6800	3.7200	-0.268%	151,905	-1.882%
2026-07-14	3.80000	3.800000	3.7300	3.7300	-1.061%	272,115	-2.145%
2026-07-13	3.73000	3.770000	3.7250	3.7700	+1.072%	237,973	-3.183%
2026-07-10	3.68800	3.730000	3.6880	3.7300	+1.359%	142,240	-2.145%
2026-07-09	3.65500	3.720000	3.6520	3.6800	-1.075%	328,167	-0.815%
2026-07-08	3.68000	3.720000	3.6800	3.7200	+0.270%	160,440	-1.882%
2026-07-07	3.75000	3.770000	3.7100	3.7100	+1.923%	289,022	-1.617%
2026-07-06	3.64000	3.670000	3.5800	3.6400	-0.817%	290,660	+0.275%
2026-07-02	3.68010	3.711000	3.6400	3.6700	+3.672%	292,023	-0.545%
2026-07-01	3.52000	3.570000	3.5200	3.5400	-4.582%	274,268	+3.107%
2026-06-30	3.69000	3.750000	3.6400	3.7100	-0.536%	196,236	-1.617%
2026-06-29	3.70000	3.730000	3.6900	3.7300	+1.084%	152,962	-2.145%
2026-06-26	3.71000	3.737500	3.6800	3.6900	+0.272%	209,884	-1.084%
2026-06-25	3.65550	3.685000	3.6500	3.6800	+1.099%	209,126	-0.815%
2026-06-24	3.62000	3.690000	3.6200	3.6400	-1.087%	235,621	+0.275%
2026-06-23	3.61000	3.680000	3.6100	3.6800	+1.377%	221,351	-0.815%
2026-06-22	3.62000	3.670000	3.5600	3.6300	+4.611%	456,319	+0.551%
2026-06-18	3.50000	3.550000	3.4700	3.4700	-6.971%	607,588	+5.187%
2026-06-17	3.77000	3.840000	3.7200	3.7300	-2.356%	467,853	-2.145%
2026-06-16	3.78000	3.860000	3.7750	3.8200	+1.058%	148,514	-4.450%
2026-06-15	3.77000	3.850000	3.7300	3.7800	-1.563%	182,016	-3.439%
2026-06-12	3.82000	3.850000	3.8000	3.8400	+1.266%	106,844	-4.948%
2026-06-11	3.81000	3.828000	3.7300	3.7920	+2.486%	252,208	-3.745%
2026-06-10	3.71000	3.730000	3.7000	3.7000	-0.804%	110,156	-1.351%
2026-06-09	3.72000	3.740000	3.6500	3.7300	+1.913%	339,458	-2.145%
2026-06-08	3.69000	3.743200	3.6600	3.6600	-0.543%	189,209	-0.273%
2026-06-05	3.72000	3.770000	3.6800	3.6800	+0.272%	189,892	-0.815%
2026-06-04	3.69500	3.710000	3.6500	3.6700	+1.102%	230,226	-0.545%
2026-06-03	3.61000	3.675000	3.6100	3.6300	0.000%	217,750	+0.551%
2026-06-02	3.64000	3.690000	3.6000	3.6300	-2.156%	290,174	+0.551%
2026-06-01	3.71000	3.720000	3.6100	3.7100	+0.815%	1,471,842	-1.617%
2026-05-29	3.70000	3.710000	3.6800	3.6800	-0.271%	357,423	-0.815%
2026-05-28	3.71000	3.770000	3.6800	3.6900	0.000%	251,996	-1.084%
2026-05-27	3.71000	3.770000	3.6900	3.6900	-5.141%	475,084	-1.084%
2026-05-26	3.89000	3.940000	3.8500	3.8900	+1.039%	1,082,220	-6.170%
2026-05-22	4.03000	4.030000	3.8500	3.8500	-3.990%	1,693,463	-5.195%
2026-05-21	4.06000	4.090000	3.9500	4.0100	-1.716%	821,244	-8.978%
2026-05-20	4.04500	4.110000	4.0450	4.0800	+0.493%	130,619	-10.539%
2026-05-19	4.07000	4.087500	4.0175	4.0600	-1.456%	159,172	-10.099%
2026-05-18	4.09000	4.130000	4.0800	4.1200	+2.743%	176,778	-11.408%
2026-05-15	4.03500	4.040000	3.9970	4.0100	-1.474%	175,650	-8.978%
2026-05-14	4.05500	4.080000	3.9900	4.0700	-0.489%	147,442	-10.319%
2026-05-13	4.02000	4.110000	4.0200	4.0900	+2.250%	1,098,429	-10.758%
2026-05-12	3.98500	4.007500	3.9700	4.0000	-1.235%	214,184	-8.750%
2026-05-11	4.09500	4.095000	4.0000	4.0500	-0.246%	185,698	-9.877%
2026-05-08	4.04900	4.090000	3.9600	4.0600	+0.495%	136,281	-10.099%
2026-05-07	4.05750	4.070000	3.9600	4.0400	-0.247%	147,220	-9.653%
2026-05-06	4.03500	4.075000	4.0300	4.0500	+2.792%	149,242	-9.877%
2026-05-05	3.92950	3.970000	3.9200	3.9400	0.000%	364,571	-7.360%
2026-05-04	3.94000	3.950000	3.9000	3.9400	-1.500%	551,888	-7.360%
2026-05-01	4.09000	4.090000	4.0000	4.0000	-0.187%	118,906	-8.750%
2026-04-30	3.99000	4.050000	3.9900	4.0075	+2.756%	183,255	-8.921%
2026-04-29	3.89500	3.930000	3.8900	3.9000	-0.256%	177,517	-6.410%
2026-04-28	3.90000	3.930000	3.8800	3.9100	+0.773%	227,940	-6.650%
2026-04-27	3.91000	3.932500	3.8700	3.8800	-0.767%	127,465	-5.928%
2026-04-24	3.88000	3.920000	3.8700	3.9100	+1.034%	233,978	-6.650%
2026-04-23	3.85000	3.900000	3.8450	3.8700	-3.731%	211,241	-5.685%
2026-04-22	3.95550	4.020000	3.9300	4.0200	+1.772%	254,365	-9.204%
2026-04-21	3.95000	3.970000	3.9400	3.9500	-1.003%	146,767	-7.595%
2026-04-20	3.97000	3.990000	3.9500	3.9900	+1.269%	150,539	-8.521%
2026-04-17	3.94000	3.960000	3.9000	3.9400	-0.756%	190,304	-7.360%
2026-04-16	3.97000	3.980000	3.9500	3.9700	0.000%	106,067	-8.060%
2026-04-15	3.97000	3.990000	3.9500	3.9700	+0.253%	255,296	-8.060%
2026-04-14	3.93000	3.970000	3.9100	3.9600	+1.279%	159,945	-7.828%
2026-04-13	3.90425	3.910000	3.8700	3.9100	+1.034%	209,137	-6.650%
2026-04-10	3.87000	3.880000	3.8400	3.8700	+0.259%	89,387	-5.685%
2026-04-09	3.80500	3.880000	3.8050	3.8600	+1.047%	215,315	-5.440%
2026-04-08	3.81000	3.840000	3.7990	3.8200	+1.326%	193,408	-4.450%
2026-04-07	3.78000	3.790000	3.7400	3.7700	-1.050%	353,082	-3.183%
2026-04-06	3.88000	3.880000	3.7300	3.8100	+0.794%	177,225	-4.199%
2026-04-02	3.72000	3.790000	3.6800	3.7800	+1.340%	299,583	-3.439%
2026-04-01	3.73000	3.760000	3.7100	3.7300	+0.404%	1,572,467	-2.145%
2026-03-31	3.69000	3.750000	3.6600	3.7150	+2.624%	269,904	-1.750%
2026-03-30	3.57000	3.630000	3.5500	3.6200	+1.401%	399,148	+0.829%
2026-03-27	3.59000	3.600000	3.5600	3.5700	-1.381%	220,528	+2.241%
2026-03-26	3.62000	3.654737	3.6100	3.6200	+0.416%	205,869	+0.829%
2026-03-25	3.60000	3.620000	3.5700	3.6050	+0.980%	411,554	+1.248%
2026-03-24	3.55000	3.610000	3.5500	3.5700	+0.563%	310,323	+2.241%
2026-03-23	3.52000	3.565000	3.5000	3.5500	+1.429%	606,049	+2.817%
2026-03-20	3.57000	3.610000	3.5000	3.5000	-2.235%	239,131	+4.286%
2026-03-19	3.55000	3.610000	3.5400	3.5800	-0.556%	274,631	+1.955%
2026-03-18	3.62000	3.670000	3.6000	3.6000	-2.174%	273,524	+1.389%
2026-03-17	3.66350	3.710000	3.6500	3.6800	+1.099%	247,658	-0.815%
2026-03-16	3.61000	3.650000	3.6000	3.6400	+2.247%	160,886	+0.275%
2026-03-13	3.61000	3.610000	3.5500	3.5600	-0.559%	88,712	+2.528%
2026-03-12	3.54000	3.610000	3.5400	3.5800	+1.130%	517,696	+1.955%
2026-03-11	3.50000	3.545000	3.5000	3.5400	+0.283%	245,005	+3.107%
2026-03-10	3.58000	3.585000	3.5200	3.5300	-1.671%	354,641	+3.399%
2026-03-09	3.52500	3.590000	3.5000	3.5900	0.000%	412,847	+1.671%
2026-03-06	3.51500	3.590000	3.5100	3.5900	+0.560%	275,228	+1.671%
2026-03-05	3.54000	3.580200	3.5200	3.5700	+0.847%	1,253,761	+2.241%
2026-03-04	3.59000	3.590000	3.5250	3.5400	-0.562%	228,243	+3.107%
2026-03-03	3.56000	3.570000	3.5200	3.5600	-3.523%	359,745	+2.528%
2026-03-02	3.68000	3.710000	3.6450	3.6900	-2.122%	252,236	-1.084%
2026-02-27	3.80000	3.820000	3.7200	3.7700	+0.266%	2,306,442	-3.183%
2026-02-26	3.83000	3.830000	3.7600	3.7600	-2.083%	824,968	-2.926%
2026-02-25	3.81500	3.870000	3.8030	3.8400	-0.518%	140,877	-4.948%
2026-02-24	3.82000	3.880000	3.8200	3.8600	+1.847%	200,890	-5.440%
2026-02-23	3.75500	3.795000	3.7500	3.7900	+3.978%	207,610	-3.694%
2026-02-20	3.60400	3.670000	3.6000	3.6450	+1.250%	150,724	+0.137%
2026-02-19	3.59000	3.640000	3.5500	3.6000	+3.746%	382,096	+1.389%
2026-02-18	3.47000	3.540000	3.4500	3.4700	-4.408%	269,645	+5.187%
2026-02-17	3.69500	3.700000	3.5700	3.6300	-3.200%	192,596	+0.551%
2026-02-13	3.74000	3.800000	3.7200	3.7500	+0.806%	238,365	-2.667%
2026-02-12	3.71000	3.740000	3.7000	3.7200	+1.362%	239,722	-1.882%
2026-02-11	3.64000	3.690000	3.5500	3.6700	+2.514%	202,522	-0.545%
2026-02-10	3.57500	3.600000	3.5600	3.5800	-0.279%	183,049	+1.955%
2026-02-09	3.56000	3.600000	3.5500	3.5900	+1.127%	427,945	+1.671%
2026-02-06	3.53000	3.580000	3.5300	3.5500	0.000%	105,699	+2.817%
2026-02-05	3.54000	3.570000	3.5100	3.5500	-0.281%	933,611	+2.817%
2026-02-04	3.55000	3.575000	3.5400	3.5600	+3.488%	222,125	+2.528%
2026-02-03	3.40000	3.450000	3.4000	3.4400	+0.585%	107,720	+6.105%
2026-02-02	3.42000	3.430000	3.3950	3.4200	+2.395%	197,342	+6.725%
2026-01-30	3.33000	3.360000	3.3300	3.3400	-1.475%	180,381	+9.281%
2026-01-29	3.40000	3.400000	3.3650	3.3900	+0.593%	180,051	+7.670%
2026-01-28	3.36010	3.385000	3.3600	3.3700	-0.296%	114,542	+8.309%
2026-01-27	3.37000	3.380000	3.3300	3.3800	+0.896%	214,915	+7.988%
2026-01-26	3.35550	3.370000	3.3250	3.3500	+0.299%	153,069	+8.955%
2026-01-23	3.29000	3.350000	3.2550	3.3400	+1.212%	275,260	+9.281%
2026-01-22	3.29600	3.320000	3.2800	3.3000	+1.227%	111,048	+10.606%
2026-01-21	3.26500	3.280000	3.2500	3.2600	0.000%	142,248	+11.963%
2026-01-20	3.28000	3.290000	3.2000	3.2600	+0.617%	242,624	+11.963%
2026-01-16	3.25000	3.254000	3.2300	3.2400	-1.220%	284,026	+12.654%
2026-01-15	3.25000	3.290000	3.2500	3.2800	+1.235%	111,056	+11.280%
2026-01-14	3.25000	3.270000	3.2180	3.2400	-1.220%	110,935	+12.654%
2026-01-13	3.27000	3.290000	3.2400	3.2800	-2.671%	188,757	+11.280%
2026-01-12	3.37000	3.370000	3.3500	3.3700	+0.597%	135,307	+8.309%
2026-01-09	3.35500	3.370000	3.3500	3.3500	-1.180%	115,337	+8.955%
2026-01-08	3.36000	3.400000	3.3600	3.3900	0.000%	113,314	+7.670%
2026-01-07	3.34500	3.400000	3.3350	3.3900	+1.194%	145,448	+7.670%
2026-01-06	3.32010	3.350000	3.3100	3.3500	-0.593%	74,547	+8.955%
2026-01-05	3.34000	3.390000	3.3200	3.3700	-1.173%	192,735	+8.309%
2026-01-02	3.39750	3.460000	3.3800	3.4100	+2.096%	164,904	+7.038%
2025-12-31	3.35950	3.370000	3.3400	3.3400	-0.299%	77,572	+9.281%
2025-12-30	3.36000	3.380000	3.3415	3.3500	-0.888%	108,564	+8.955%
2025-12-29	3.37000	3.385000	3.3400	3.3800	+1.502%	323,718	+7.988%
2025-12-26	3.35250	3.380000	3.3100	3.3300	0.000%	93,998	+9.610%
2025-12-24	3.44000	3.440000	3.3300	3.3300	-0.299%	101,746	+9.610%
2025-12-23	3.35500	3.370000	3.3400	3.3400	-0.890%	124,437	+9.281%
2025-12-22	3.34000	3.390000	3.3400	3.3700	+0.298%	261,168	+8.309%
2025-12-19	3.37010	3.380000	3.3500	3.3600	0.000%	181,241	+8.631%
2025-12-18	3.35000	3.385000	3.3300	3.3600	0.000%	105,033	+8.631%
2025-12-17	3.35000	3.390000	3.3500	3.3600	-0.297%	92,619	+8.631%
2025-12-16	3.38000	3.390000	3.3625	3.3700	+0.597%	217,709	+8.309%
2025-12-15	3.36000	3.380000	3.3400	3.3500	+1.208%	707,710	+8.955%
2025-12-12	3.32750	3.340000	3.3000	3.3100	0.000%	188,144	+10.272%
2025-12-11	3.28000	3.330000	3.2800	3.3100	+4.088%	232,871	+10.272%
2025-12-10	3.16000	3.180000	3.1250	3.1800	+1.597%	182,378	+14.780%
2025-12-09	3.13500	3.135000	3.0500	3.1300	+0.321%	148,604	+16.613%
2025-12-08	3.13000	3.158000	3.0900	3.1200	-0.637%	142,058	+16.987%
2025-12-05	3.13650	3.150000	3.0700	3.1400	+0.319%	142,658	+16.242%
2025-12-04	3.14450	3.144500	3.0600	3.1300	-0.635%	104,664	+16.613%
2025-12-03	3.15500	3.174000	3.1300	3.1500	+0.639%	200,521	+15.873%
2025-12-02	3.15000	3.160000	3.1200	3.1300	+0.643%	134,894	+16.613%
2025-12-01	3.13000	3.140000	3.0700	3.1100	+1.303%	145,201	+17.363%
2025-11-28	3.06000	3.080000	3.0600	3.0700	+0.656%	88,713	+18.893%
2025-11-26	3.02500	3.060000	2.9700	3.0500	+1.329%	318,261	+19.672%
2025-11-25	3.01000	3.062500	3.0100	3.0100	+0.333%	252,401	+21.262%
2025-11-24	2.96000	3.000000	2.9600	3.0000	0.000%	319,493	+21.667%
2025-11-21	2.96250	3.010000	2.9625	3.0000	+1.695%	215,563	+21.667%
2025-11-20	2.96000	2.990000	2.9480	2.9500	-1.023%	218,739	+23.729%
2025-11-19	3.01010	3.010100	2.9660	2.9805	-0.650%	364,913	+22.463%
2025-11-18	3.01000	3.030000	3.0000	3.0000	-1.961%	243,500	+21.667%
2025-11-17	3.07000	3.090000	3.0000	3.0600	-0.971%	138,844	+19.281%
2025-11-14	3.12000	3.120000	3.0300	3.0900	-1.905%	168,851	+18.123%
2025-11-13	3.13000	3.170000	3.1070	3.1500	+1.942%	153,498	+15.873%
2025-11-12	3.07000	3.120000	3.0600	3.0900	+0.651%	277,923	+18.123%
2025-11-11	3.07000	3.100000	3.0700	3.0700	+0.327%	203,150	+18.893%
2025-11-10	3.03500	3.060000	3.0200	3.0600	+0.990%	421,606	+19.281%
2025-11-07	3.01000	3.040000	3.0100	3.0300	+0.664%	170,937	+20.462%
2025-11-06	3.01000	3.030000	2.9300	3.0100	+1.347%	321,615	+21.262%
2025-11-05	2.96000	2.990000	2.9000	2.9700	+1.365%	385,725	+22.896%
2025-11-04	2.92000	2.945000	2.9200	2.9300	-1.347%	344,083	+24.573%
2025-11-03	2.99000	3.000000	2.9675	2.9700	-1.980%	213,012	+22.896%
2025-10-31	3.04000	3.042500	3.0100	3.0300	0.000%	281,734	+20.462%
2025-10-30	3.02000	3.060000	3.0055	3.0300	+0.331%	196,395	+20.462%
2025-10-29	3.04500	3.080000	3.0200	3.0200	0.000%	245,710	+20.861%
2025-10-28	3.02000	3.060000	2.9900	3.0200	-0.330%	210,371	+20.861%
2025-10-27	3.02750	3.040000	3.0200	3.0300	-0.329%	155,938	+20.462%
2025-10-24	3.03450	3.060000	3.0000	3.0400	+0.997%	209,977	+20.066%
2025-10-23	3.05000	3.059000	3.0100	3.0100	-1.634%	192,536	+21.262%
2025-10-22	3.12000	3.150000	3.0600	3.0600	-2.548%	223,308	+19.281%
2025-10-21	3.14000	3.150000	3.0600	3.1400	-0.317%	177,272	+16.242%
2025-10-20	3.14000	3.180000	3.1300	3.1500	-0.316%	190,966	+15.873%
2025-10-17	3.13000	3.160000	3.1200	3.1600	+0.637%	311,420	+15.506%
2025-10-16	3.10000	3.180000	3.0999	3.1400	+0.965%	534,690	+16.242%
2025-10-15	3.11000	3.140000	3.0800	3.1100	+1.634%	1,723,932	+17.363%
2025-10-14	3.06500	3.092500	3.0505	3.0600	+0.328%	398,300	+19.281%
2025-10-13	3.05000	3.060000	2.9700	3.0500	0.000%	204,198	+19.672%
2025-10-10	3.05000	3.060000	3.0300	3.0500	+0.660%	249,738	+19.672%
2025-10-09	3.06000	3.060000	3.0000	3.0300	0.000%	240,292	+20.462%
2025-10-08	3.04000	3.040000	3.0100	3.0300	-0.329%	203,349	+20.462%
2025-10-07	3.04000	3.060000	3.0300	3.0400	-0.977%	116,616	+20.066%
2025-10-06	3.06000	3.080000	3.0600	3.0700	-1.917%	233,342	+18.893%
2025-10-03	3.12000	3.130000	3.1100	3.1300	+0.643%	104,302	+16.613%
2025-10-02	3.08000	3.110000	3.0550	3.1100	+1.634%	200,024	+17.363%
2025-10-01	3.06000	3.075000	3.0250	3.0600	-0.326%	322,663	+19.281%
2025-09-30	3.05000	3.080000	3.0455	3.0700	+0.656%	231,919	+18.893%
2025-09-29	3.03500	3.050000	3.0300	3.0500	+0.660%	224,080	+19.672%
2025-09-26	3.00000	3.030000	3.0000	3.0300	+2.020%	171,955	+20.462%
2025-09-25	2.96450	2.970000	2.9500	2.9700	0.000%	241,149	+22.896%
2025-09-24	2.96000	2.990000	2.9300	2.9700	+1.365%	228,881	+22.896%
2025-09-23	2.90500	2.930000	2.8900	2.9300	+2.448%	386,586	+24.573%
2025-09-22	2.87000	2.870000	2.8500	2.8600	-1.718%	220,055	+27.622%
2025-09-19	2.92650	2.930000	2.8800	2.9100	0.000%	192,906	+25.430%
2025-09-18	2.91000	2.930000	2.8800	2.9100	+1.042%	208,241	+25.430%
2025-09-17	2.91000	2.930000	2.8700	2.8800	-0.690%	406,071	+26.736%
2025-09-16	2.89000	2.910000	2.8800	2.9000	0.000%	139,034	+25.862%
2025-09-15	2.93000	2.930000	2.8800	2.9000	-0.344%	189,950	+25.862%
2025-09-12	2.90000	2.920000	2.8800	2.9100	-0.683%	138,712	+25.430%
2025-09-11	2.93000	2.940000	2.9000	2.9300	+2.091%	472,890	+24.573%
2025-09-10	2.88000	2.900000	2.8700	2.8700	-1.712%	115,352	+27.178%
2025-09-09	2.93000	2.930000	2.8780	2.9200	0.000%	186,083	+25.000%
2025-09-08	2.92000	2.930000	2.8900	2.9200	-0.341%	93,208	+25.000%
2025-09-05	2.93500	2.950000	2.9100	2.9300	0.000%	106,210	+24.573%
2025-09-04	2.92000	2.950000	2.9100	2.9300	+1.069%	203,279	+24.573%
2025-09-03	2.88500	2.910000	2.8800	2.8990	+0.660%	207,886	+25.905%
2025-09-02	2.88000	2.890000	2.8500	2.8800	-2.373%	177,138	+26.736%
2025-08-29	2.93500	2.960000	2.9100	2.9500	0.000%	121,064	+23.729%
2025-08-28	2.94500	2.952000	2.9100	2.9500	+0.683%	111,240	+23.729%
2025-08-27	2.90000	2.950000	2.8810	2.9300	-1.678%	343,919	+24.573%
2025-08-26	3.00000	3.010000	2.9700	2.9800	-1.812%	178,802	+22.483%
2025-08-25	3.08000	3.095000	3.0300	3.0350	-2.412%	219,365	+20.264%
2025-08-22	3.09000	3.120000	3.0640	3.1100	+0.647%	110,595	+17.363%
2025-08-21	3.12000	3.120000	3.0900	3.0900	-0.323%	290,635	+18.123%
2025-08-20	3.08000	3.120000	3.0800	3.1000	+1.307%	130,825	+17.742%
2025-08-19	3.09250	3.100000	3.0600	3.0600	+0.990%	61,457	+19.281%
2025-08-18	3.03000	3.040000	3.0005	3.0300	-0.329%	143,154	+20.462%
2025-08-15	3.04900	3.055000	3.0140	3.0400	+0.997%	57,654	+20.066%
2025-08-14	3.02000	3.030000	2.9750	3.0100	-0.331%	134,202	+21.262%
2025-08-13	3.03000	3.030000	3.0000	3.0200	-0.330%	142,601	+20.861%
2025-08-12	3.00000	3.050000	3.0000	3.0300	+1.678%	91,969	+20.462%
2025-08-11	3.00000	3.005000	2.9800	2.9800	+0.269%	114,559	+22.483%
2025-08-08	3.00000	3.010000	2.9700	2.9720	+0.746%	82,704	+22.813%
2025-08-07	2.96000	2.960000	2.9300	2.9500	+0.340%	145,872	+23.729%
2025-08-06	2.96000	2.960000	2.9180	2.9400	+1.379%	66,717	+24.150%
2025-08-05	2.87000	2.910000	2.8200	2.9000	+1.045%	230,179	+25.862%
2025-08-04	2.90000	2.900000	2.8684	2.8700	-1.034%	137,727	+27.178%
2025-08-01	2.93000	2.930000	2.8700	2.9000	+0.694%	94,127	+25.862%
2025-07-31	2.90000	2.920000	2.8800	2.8800	-1.031%	233,108	+26.736%
2025-07-30	2.95000	2.990000	2.8900	2.9100	-1.689%	153,478	+25.430%
2025-07-29	2.96000	3.000000	2.9400	2.9600	-0.604%	105,500	+23.311%
2025-07-28	3.00000	3.000000	2.9550	2.9780	-2.997%	121,575	+22.565%
2025-07-25	3.06000	3.100000	3.0400	3.0700	+0.987%	359,563	+18.893%
2025-07-24	2.91900	3.140000	2.9000	3.0400	+3.051%	366,117	+20.066%
2025-07-23	2.91000	2.950000	2.8800	2.9500	+2.076%	272,099	+23.729%
2025-07-22	2.88000	2.910000	2.8800	2.8900	+0.347%	166,282	+26.298%
2025-07-21	2.85000	2.890000	2.8400	2.8800	+1.053%	233,641	+26.736%
2025-07-18	2.89900	2.900000	2.8500	2.8500	-0.350%	251,457	+28.070%
2025-07-17	2.83000	2.890000	2.8200	2.8600	0.000%	246,374	+27.622%
2025-07-16	2.83000	2.880000	2.8250	2.8600	-0.348%	162,639	+27.622%
2025-07-15	2.89500	2.910000	2.8600	2.8700	-0.692%	1,550,387	+27.178%
2025-07-14	2.90000	2.920000	2.8900	2.8900	-1.027%	245,473	+26.298%
2025-07-11	2.92000	2.930000	2.9000	2.9200	-1.351%	117,510	+25.000%
2025-07-10	2.94000	2.980000	2.9100	2.9600	-0.638%	237,791	+23.311%
2025-07-09	2.97000	2.990000	2.9400	2.9790	+0.983%	171,549	+22.524%
2025-07-08	2.88500	2.950000	2.8700	2.9500	+0.340%	181,505	+23.729%
2025-07-07	2.95000	2.950000	2.8800	2.9400	-0.339%	926,419	+24.150%
2025-07-03	2.94750	2.970000	2.8600	2.9500	+1.027%	75,296	+23.729%
2025-07-02	2.97000	2.970000	2.8900	2.9200	0.000%	124,525	+25.000%
2025-07-01	2.80000	2.950000	2.8000	2.9200	+2.456%	253,292	+25.000%
2025-06-30	2.75000	2.870000	2.7500	2.8500	+1.786%	186,328	+28.070%
2025-06-27	2.73000	2.870000	2.7300	2.8000	0.000%	297,013	+30.357%
2025-06-26	2.83000	2.840000	2.7700	2.8000	-7.285%	286,538	+30.357%
2025-06-25	3.05000	3.060000	2.9700	3.0200	-0.821%	122,347	+20.861%
2025-06-24	3.04500	3.080000	2.9900	3.0450	+1.754%	181,188	+19.869%
2025-06-23	2.97750	3.030000	2.9600	2.9925	+0.084%	191,645	+21.972%
2025-06-20	2.95000	3.000000	2.9400	2.9900	-0.664%	142,895	+22.074%
2025-06-18	3.01000	3.030000	2.9600	3.0100	0.000%	136,866	+21.262%
2025-06-17	3.02000	3.040000	2.9700	3.0100	+0.568%	193,082	+21.262%
2025-06-16	3.00000	3.040000	2.9900	2.9930	-0.233%	242,770	+21.951%
2025-06-13	2.98000	3.035000	2.9500	3.0000	+0.671%	255,663	+21.667%
2025-06-12	2.94000	3.010000	2.9300	2.9800	+3.472%	188,610	+22.483%
2025-06-11	2.99000	2.990000	2.8800	2.8800	-4.636%	1,067,922	+26.736%
2025-06-10	3.04000	3.040000	2.9900	3.0200	-0.330%	158,060	+20.861%
2025-06-09	3.00000	3.030000	2.9900	3.0300	+1.202%	142,581	+20.462%
2025-06-06	3.02000	3.020000	2.9500	2.9940	+0.639%	158,070	+21.910%
2025-06-05	2.97000	2.980000	2.9500	2.9750	-0.502%	126,060	+22.689%
2025-06-04	2.97000	3.050000	2.9700	2.9900	-2.048%	183,756	+22.074%
2025-06-03	3.05000	3.100000	3.0300	3.0525	+0.082%	403,795	+19.574%
2025-06-02	2.97000	3.080000	2.9700	3.0500	-7.576%	139,726	+19.672%
2025-05-30	3.26000	3.300000	3.1880	3.3000	+0.917%	139,431	+10.606%
2025-05-29	3.28000	3.320000	3.2400	3.2700	-2.388%	112,331	+11.621%
2025-05-28	3.28000	3.370000	3.1800	3.3500	+0.904%	116,302	+8.955%
2025-05-27	3.33010	3.350000	3.3000	3.3200	-0.896%	130,086	+9.940%
2025-05-23	3.33000	3.350000	3.2500	3.3500	-0.888%	124,854	+8.955%
2025-05-22	3.36000	3.390000	3.3200	3.3800	-0.295%	264,372	+7.988%
2025-05-21	3.36000	3.430000	3.3200	3.3900	+1.802%	887,402	+7.670%
2025-05-20	3.26000	3.350000	3.2600	3.3300	+3.674%	340,088	+9.610%
2025-05-19	3.20000	3.240000	3.2000	3.2120	+1.325%	101,442	+13.636%
2025-05-16	3.17000	3.180000	3.1500	3.1700	-0.627%	107,859	+15.142%
2025-05-15	3.16000	3.190000	3.1500	3.1900	+2.244%	70,635	+14.420%
2025-05-14	3.12500	3.190000	3.0700	3.1200	+0.971%	102,737	+16.987%
2025-05-13	3.07000	3.110000	3.0600	3.0900	-0.323%	299,329	+18.123%
2025-05-12	3.11000	3.120000	3.0800	3.1000	-0.958%	331,200	+17.742%
2025-05-09	3.11000	3.150000	3.1000	3.1300	+0.321%	384,453	+16.613%
2025-05-08	3.11750	3.140000	3.1000	3.1200	-0.637%	193,413	+16.987%
2025-05-07	3.13000	3.160000	3.1100	3.1400	0.000%	390,711	+16.242%
2025-05-06	3.11500	3.150000	3.1100	3.1400	+0.965%	57,607	+16.242%
2025-05-05	3.12000	3.120000	3.0800	3.1100	+0.323%	319,774	+17.363%
2025-05-02	3.11000	3.140000	3.0800	3.1000	+0.649%	286,450	+17.742%
2025-05-01	3.08500	3.110000	3.0700	3.0800	-0.324%	133,820	+18.506%
2025-04-30	3.11000	3.120000	3.0600	3.0900	-1.278%	141,458	+18.123%
2025-04-29	3.14650	3.160000	3.1100	3.1300	+0.321%	67,862	+16.613%
2025-04-28	3.12250	3.170000	3.1200	3.1200	-1.266%	405,658	+16.987%
2025-04-25	3.16000	3.200000	3.1300	3.1600	+0.317%	195,299	+15.506%
2025-04-24	3.16000	3.230000	3.1300	3.1500	+0.318%	221,112	+15.873%
2025-04-23	3.15250	3.160000	3.1100	3.1400	0.000%	112,865	+16.242%
2025-04-22	3.10000	3.160000	3.1000	3.1400	+2.951%	163,610	+16.242%
2025-04-21	3.06000	3.070000	3.0000	3.0500	+1.178%	166,783	+19.672%
2025-04-17	3.01000	3.040000	3.0000	3.0145	-0.512%	98,551	+21.081%
2025-04-16	3.01370	3.040000	3.0000	3.0300	+0.664%	151,969	+20.462%
2025-04-15	2.99000	3.020000	2.9800	3.0100	-1.634%	790,778	+21.262%
2025-04-14	3.00000	3.080000	2.9925	3.0600	+2.000%	1,577,029	+19.281%
2025-04-11	2.98000	3.042000	2.9570	3.0000	+1.351%	701,572	+21.667%
2025-04-10	2.91000	2.970000	2.8300	2.9600	+2.422%	440,498	+23.311%
2025-04-09	2.81000	2.940000	2.8000	2.8900	+2.482%	421,898	+26.298%
2025-04-08	2.85000	2.870000	2.7800	2.8200	-1.742%	388,769	+29.433%
2025-04-07	2.80500	2.890000	2.7970	2.8700	0.000%	514,985	+27.178%
2025-04-04	2.94000	2.940000	2.8700	2.8700	-3.367%	187,564	+27.178%
2025-04-03	2.98000	3.020000	2.9500	2.9700	+3.125%	210,050	+22.896%
2025-04-02	2.89000	2.890000	2.8500	2.8800	+1.053%	239,818	+26.736%
2025-04-01	2.84900	2.860000	2.8200	2.8500	-0.350%	219,995	+28.070%
2025-03-31	2.85000	2.860000	2.8200	2.8600	0.000%	217,804	+27.622%
2025-03-28	2.82750	2.870000	2.8275	2.8600	+1.418%	292,913	+27.622%
2025-03-27	2.81000	2.820000	2.7900	2.8200	+2.174%	965,456	+29.433%
2025-03-26	2.75000	2.780000	2.7300	2.7600	-0.719%	155,279	+32.246%
2025-03-25	2.75000	2.790000	2.7500	2.7800	+0.725%	1,059,047	+31.295%
2025-03-24	2.78000	2.780000	2.7400	2.7600	-2.817%	541,343	+32.246%
2025-03-21	2.85500	2.860000	2.8100	2.8400	-0.699%	272,443	+28.521%
2025-03-20	2.84000	2.860000	2.8350	2.8600	+0.351%	182,454	+27.622%
2025-03-19	2.84000	2.850000	2.8200	2.8500	+0.707%	157,604	+28.070%
2025-03-18	2.83000	2.831000	2.8100	2.8300	+0.355%	835,157	+28.975%
2025-03-17	2.81000	2.830000	2.7980	2.8200	-0.704%	505,551	+29.433%
2025-03-14	2.79000	2.860000	2.7400	2.8400	+3.273%	2,265,682	+28.521%
2025-03-13	2.76000	2.780000	2.7300	2.7500	-1.079%	4,922,324	+32.727%
2025-03-12	2.79000	2.860000	2.7700	2.7800	-1.068%	3,353,366	+31.295%
2025-03-11	2.83000	2.840000	2.7800	2.8100	-1.056%	844,032	+29.893%
2025-03-10	2.81000	2.870000	2.8100	2.8400	+1.068%	874,246	+28.521%
2025-03-07	2.77100	2.830000	2.7605	2.8100	+1.812%	456,827	+29.893%
2025-03-06	2.75000	2.790000	2.7500	2.7600	+1.845%	687,455	+32.246%
2025-03-05	2.71000	2.730000	2.6900	2.7100	+1.689%	338,346	+34.686%
2025-03-04	2.61000	2.680000	2.6000	2.6650	+2.500%	415,138	+36.961%
2025-03-03	2.60000	2.620000	2.5600	2.6000	+0.386%	385,073	+40.385%
2025-02-28	2.62000	2.630000	2.5900	2.5900	-0.385%	400,707	+40.927%
2025-02-27	2.63000	2.630000	2.6000	2.6000	-1.141%	371,872	+40.385%
2025-02-26	2.61000	2.670000	2.6100	2.6300	-1.866%	352,963	+38.783%
2025-02-25	2.67050	2.700000	2.6600	2.6800	+1.515%	1,419,203	+36.194%
2025-02-24	2.64200	2.700000	2.6200	2.6400	+3.937%	2,215,186	+38.258%
2025-02-21	2.59000	2.590000	2.5300	2.5400	-0.781%	4,434,603	+43.701%
2025-02-20	2.56010	2.580000	2.5400	2.5600	-4.478%	720,238	+42.578%
2025-02-19	2.81000	2.840000	2.6800	2.6800	-4.965%	500,626	+36.194%
2025-02-18	2.83000	2.850000	2.8100	2.8200	-1.742%	453,163	+29.433%
2025-02-14	2.86000	2.880000	2.8500	2.8700	+1.056%	397,383	+27.178%
2025-02-13	2.82000	2.850000	2.8100	2.8400	+2.158%	453,727	+28.521%
2025-02-12	2.78000	2.820000	2.7800	2.7800	+0.361%	1,267,248	+31.295%

.dark-mode .dl9ChP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dl9ChP{ color: #333333; background-color: white; border: 2px solid #333333; }CRRFYCARREFOUR SA S/ADRstock OTC ADR

CRRFY
CARREFOUR SA S/ADR
stock OTC ADR