Carrefour

CA · Euronext Paris · EUR

€15.44−1.34%−€0.21

Close · October 2, 2026

Price history

+18.31% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026€15.44
October 1, 2026€15.65
September 30, 2026€15.91
September 29, 2026€16.26
September 28, 2026€16.49
September 25, 2026€16.20
September 24, 2026€16.14
September 23, 2026€16.17
September 22, 2026€16.40
September 21, 2026€16.43
September 18, 2026€16.43
September 17, 2026€16.81
September 16, 2026€16.81
September 15, 2026€16.77
September 14, 2026€16.61
September 11, 2026€16.27
September 10, 2026€16.51
September 9, 2026€16.42
September 8, 2026€16.66
September 7, 2026€16.27
September 4, 2026€16.41
September 3, 2026€16.33
September 2, 2026€16.19
September 1, 2026€16.00
August 31, 2026€15.68
August 28, 2026€15.63
August 27, 2026€15.60
August 26, 2026€15.94
August 25, 2026€15.90
August 24, 2026€16.06
August 21, 2026€15.87
August 20, 2026€15.73
August 19, 2026€15.77
August 18, 2026€15.90
August 17, 2026€15.66
August 14, 2026€15.80
August 13, 2026€15.73
August 12, 2026€15.76
August 11, 2026€15.69
August 10, 2026€15.71
August 7, 2026€15.77
August 6, 2026€15.93
August 5, 2026€15.90
August 4, 2026€15.73
August 3, 2026€15.86
July 31, 2026€15.94
July 30, 2026€16.04
July 29, 2026€15.69
July 28, 2026€16.00
July 27, 2026€16.09
July 24, 2026€15.70
July 23, 2026€16.50
July 22, 2026€16.65
July 21, 2026€16.55
July 20, 2026€16.74
July 17, 2026€16.78
July 16, 2026€16.53
July 15, 2026€16.40
July 14, 2026€16.64
July 13, 2026€16.61
July 10, 2026€16.49
July 9, 2026€16.33
July 8, 2026€16.42
July 7, 2026€16.51
July 6, 2026€15.92
July 3, 2026€16.12
July 2, 2026€16.19
July 1, 2026€15.70
June 30, 2026€16.25
June 29, 2026€16.42
June 26, 2026€16.39
June 25, 2026€16.25
June 24, 2026€16.28
June 23, 2026€16.19
June 22, 2026€16.10
June 19, 2026€15.55
June 18, 2026€15.43
June 17, 2026€16.44
June 16, 2026€16.61
June 15, 2026€16.49
June 12, 2026€16.73
June 11, 2026€16.55
June 10, 2026€16.33
June 9, 2026€16.26
June 8, 2026€16.15
June 5, 2026€16.30
June 4, 2026€15.98
June 3, 2026€15.94
June 2, 2026€15.71
June 1, 2026€16.16
May 29, 2026€16.03
May 28, 2026€16.07
May 27, 2026€16.17
May 26, 2026€16.08
May 25, 2026€17.11
May 22, 2026€17.09
May 21, 2026€17.27
May 20, 2026€17.34
May 19, 2026€17.27
May 18, 2026€17.45
May 15, 2026€17.08
May 14, 2026€17.18
May 13, 2026€17.25
May 12, 2026€16.85
May 11, 2026€17.09
May 8, 2026€17.17
May 7, 2026€17.11
May 6, 2026€17.14
May 5, 2026€16.75
May 4, 2026€16.80
April 30, 2026€16.95
April 29, 2026€16.66
April 28, 2026€16.65
April 27, 2026€16.47
April 24, 2026€16.57
April 23, 2026€16.44
April 22, 2026€16.80
April 21, 2026€16.71
April 20, 2026€16.80
April 17, 2026€16.55
April 16, 2026€16.77
April 15, 2026€16.80
April 14, 2026€16.63
April 13, 2026€16.46
April 10, 2026€16.36
April 9, 2026€16.33
April 8, 2026€16.19
April 7, 2026€16.04
April 2, 2026€16.19
April 1, 2026€15.97
March 31, 2026€15.90
March 30, 2026€15.63
March 27, 2026€15.34
March 26, 2026€15.55
March 25, 2026€15.41
March 24, 2026€15.33
March 23, 2026€15.01
March 20, 2026€15.24
March 19, 2026€15.30
March 18, 2026€15.69
March 17, 2026€15.88
March 16, 2026€15.69
March 13, 2026€15.50
March 12, 2026€15.43
March 11, 2026€15.18
March 10, 2026€15.19
March 9, 2026€15.14
March 6, 2026€15.22
March 5, 2026€15.23
March 4, 2026€15.22
March 3, 2026€15.28
March 2, 2026€15.90
February 27, 2026€16.05
February 26, 2026€16.00
February 25, 2026€16.15
February 24, 2026€16.13
February 23, 2026€15.86
February 20, 2026€15.31
February 19, 2026€15.16
February 18, 2026€14.65
February 17, 2026€15.40
February 16, 2026€15.52
February 13, 2026€15.68
February 12, 2026€15.50
February 11, 2026€15.29
February 10, 2026€14.88
February 9, 2026€14.87
February 6, 2026€14.85
February 5, 2026€14.85
February 4, 2026€14.85
February 3, 2026€14.31
February 2, 2026€14.23
January 30, 2026€13.84
January 29, 2026€13.91
January 28, 2026€13.92
January 27, 2026€13.82
January 26, 2026€13.92
January 23, 2026€13.85
January 22, 2026€13.82
January 21, 2026€13.72
January 20, 2026€13.70
January 19, 2026€13.91
January 16, 2026€13.79
January 15, 2026€13.97
January 14, 2026€13.80
January 13, 2026€13.91
January 12, 2026€14.24
January 9, 2026€14.24
January 8, 2026€14.37
January 7, 2026€14.33
January 6, 2026€14.13
January 5, 2026€14.23
January 2, 2026€14.41
December 31, 2025€14.23
December 30, 2025€14.22
December 29, 2025€14.19
December 24, 2025€14.13
December 23, 2025€14.12
December 22, 2025€14.28
December 19, 2025€14.36
December 18, 2025€14.32
December 17, 2025€14.35
December 16, 2025€14.35
December 15, 2025€14.30
December 12, 2025€14.17
December 11, 2025€14.11
December 10, 2025€13.60
December 9, 2025€13.46
December 8, 2025€13.46
December 5, 2025€13.50
December 4, 2025€13.43
December 3, 2025€13.52
December 2, 2025€13.52
December 1, 2025€13.47
November 28, 2025€13.27
November 27, 2025€13.23
November 26, 2025€13.19
November 25, 2025€13.03
November 24, 2025€12.94
November 21, 2025€12.98
November 20, 2025€12.85
November 19, 2025€12.91
November 18, 2025€12.97
November 17, 2025€13.24
November 14, 2025€13.27
November 13, 2025€13.52
November 12, 2025€13.25
November 11, 2025€13.24
November 10, 2025€13.16
November 7, 2025€13.03
November 6, 2025€13.02
November 5, 2025€12.86
November 4, 2025€12.70
November 3, 2025€12.87
October 31, 2025€13.05
October 30, 2025€13.10
October 29, 2025€13.03
October 28, 2025€13.04
October 27, 2025€12.93
October 24, 2025€12.97
October 23, 2025€12.94
October 22, 2025€13.48
October 21, 2025€13.40
October 20, 2025€13.40
October 17, 2025€13.35
October 16, 2025€13.32
October 15, 2025€13.16
October 14, 2025€13.00
October 13, 2025€12.96
October 10, 2025€12.93
October 9, 2025€12.90
October 8, 2025€12.81
October 7, 2025€12.80
October 6, 2025€12.89
October 3, 2025€13.11
October 2, 2025€13.05

At a glance

  • The company

    Carrefour SA operates as a food retailer in France, Spain, Belgium, Poland, Romania, Brazil, Argentina, the Middle East, Africa, Asia, and internationally.

  • Dividend

    Last ex-dividend on July 28, 2026

Where the price stands

52-wk low€12.58
52-wk high€17.54

−11.95% from the high

Performance

StockCAC 40
1 month−4.66%−4.63%
Year to date+8.50%−3.10%
1 year+18.31%−1.98%

Analysts · 15 analysts

Average target€16.89+9.37% vs. price

Buy 7 · Hold 6 · Sell 2 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
€10.93B
P/E
11.9
EPS
€1.30
Volume
487.25K
Dividend yield
6.20%

Stocks to explore

Other companies in the Consumer sector