PAR, CA End of Day and Historical Stock Data [CARREFOUR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, CA: Carrefour SA

01 Sep 2025

LAST: 12.24	CHANGE: 0.13	OPEN: 12.40	HIGH: 12.40	ASK: 23.30	VOLUME: 1.73M
LAST: 12.24	CHG(%): 1.05	PREV: 12.37	LOW: 12.22	BID: 23.15

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	12.40	12.40	12.22	12.24	1.73M
29 Aug 25	12.43	12.45	12.30	12.37	1.42M
28 Aug 25	12.40	12.53	12.38	12.41	1.99M
27 Aug 25	12.63	12.67	12.24	12.36	4.37M
26 Aug 25	12.81	12.83	12.63	12.67	5.64M
25 Aug 25	13.05	13.07	12.89	12.93	1.54M
22 Aug 25	13.19	13.19	13.06	13.07	1.14M
21 Aug 25	13.16	13.19	13.10	13.16	1.63M
20 Aug 25	13.07	13.17	13.04	13.14	2.27M
19 Aug 25	12.84	13.06	12.79	13.00	2.66M

COMPANY PROFILE

Name:	Carrefour SA
About:	Carrefour SA operates as a food retailer in France, Spain, Italy, Belgium, Poland, Romania, Brazil, Argentina, the Middle East, Africa, and Asia. The company operates hypermarkets, supermarkets, convenience stores, club stores, and cash and carry stores; e-commerce sites; and service stations. It is also involved in the provision of financial services; banking and insurance businesses; property development; travel agency; shopping mall rental; and franchise activities. Carrefour SA was founded in 1959 and is headquartered in Massy, France.
Industry:	Grocery Stores
Address:	93, avenue de Paris, Massy, France, 91300
Website:	https://www.carrefour.com
ISIN:	FR0000120172
LEI:	549300B8P6MUJ1YWTS08

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	26.49
EPS Ratio:	0.47
DivYield:	0.07
Div/Share:	0.92
PtB:	0.85
PtS:	0.10
EBITDA:	3.591B
Shares:	706.15M
Market Cap:	8.64B

TECHNICAL INDICATORS

MA5:	12.41
MA10:	12.73
MA20:	12.68
MA50:	12.46
MA100:	12.98
MA200:	13.18
RSI14:	32.90
WPR14:	-100.00
MTM14:	-0.49
ROC14:	-0.04
ATR:	0.19
Week High:	13.07
Week Low:	12.22
Month High:	13.19
Month Low:	12.22
Year High:	16.08
Year Low:	11.58
Volatility:	12.65

RECENT SPLITS

Date	Ratio
11 Apr 2000	2-1
05 May 1994	2-1
02 May 1991	2-1

RECENT DIVIDENDS

Date	Amount
30 May 2025	$0.92
28 May 2024	$0.87
06 Jun 2023	$0.56
07 Jun 2022	$0.52
26 May 2021	$0.48
08 Jun 2020	$0.23
20 Jun 2019	$0.46
21 Jun 2018	$0.46
21 Jun 2017	$0.70
23 May 2016	$0.70