Carrefour S.A.
CRRFYOTCConsumer Defensive● Active
$3.66
$-0.02(-0.54%)
Market Cap$12.9B
P/E Ratio—
52W High$4.13
52W Low$2.73
Carrefour S.A.（CRRFY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
crrfy · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$4.70
Jun 9, 2022
-22.1% from here
5-Year Low5Y
$2.53
Feb 21, 2025
+44.7% from low
IPO Priceadj.
$7.51
Oct 21, 2008
-51.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CRRFY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $3.72 | $3.77 | $3.68 | $3.68 | $3.68 | 190K | -1.08% |
| Jun 4, 2026 | $3.70 | $3.71 | $3.65 | $3.67 | $3.67 | 229K | -0.81% |
| Jun 3, 2026 | $3.61 | $3.68 | $3.61 | $3.63 | $3.63 | 218K | +0.55% |
| Jun 2, 2026 | $3.64 | $3.69 | $3.60 | $3.63 | $3.63 | 290K | -0.27% |
| Jun 1, 2026 | $3.71 | $3.72 | $3.61 | $3.65 | $3.65 | 1.5M | -1.62% |
| May 29, 2026 | $3.70 | $3.71 | $3.68 | $3.68 | $3.68 | 357K | -0.54% |
| May 28, 2026 | $3.71 | $3.77 | $3.68 | $3.69 | $3.69 | 252K | -0.54% |
| May 27, 2026 | $3.71 | $3.77 | $3.69 | $3.69 | $3.69 | 463K | -0.54% |
| May 26, 2026 | $3.89 | $3.94 | $3.85 | $3.89 | $3.89 | 1.1M | +0.00% |
| May 22, 2026 | $4.03 | $4.03 | $3.85 | $3.85 | $3.85 | 1.7M | -4.47% |
| May 21, 2026 | $4.06 | $4.09 | $3.95 | $4.01 | $4.01 | 821K | -1.23% |
| May 20, 2026 | $4.05 | $4.11 | $4.05 | $4.08 | $4.08 | 131K | +0.74% |
| May 19, 2026 | $4.07 | $4.09 | $4.02 | $4.06 | $4.06 | 159K | -0.25% |
| May 18, 2026 | $4.09 | $4.13 | $4.08 | $4.12 | $4.12 | 177K | +0.73% |
| May 15, 2026 | $4.04 | $4.04 | $4.00 | $4.01 | $4.01 | 176K | -0.74% |
| May 14, 2026 | $4.06 | $4.08 | $3.99 | $4.04 | $4.04 | 155K | -0.49% |
| May 13, 2026 | $4.02 | $4.11 | $4.02 | $4.09 | $4.09 | 1.1M | +1.74% |
| May 12, 2026 | $3.99 | $4.01 | $3.97 | $4.00 | $4.00 | 214K | +0.25% |
| May 11, 2026 | $4.10 | $4.10 | $4.00 | $4.05 | $4.05 | 186K | -1.22% |
| May 8, 2026 | $4.05 | $4.09 | $3.96 | $4.06 | $4.06 | 136K | +0.25% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CRRFY
Jan 1 → Dec 31 · 6 years2026+8.2%$3.40 → $3.68
+8.2%
2025+20.1%$2.78 → $3.34
+20.1%
2024-24.7%$3.69 → $2.78
-24.7%
2023+12.3%$3.32 → $3.73
+12.3%
2022-8.8%$3.63 → $3.31
-8.8%
2021-13.9%$4.25 → $3.66
-13.9%
Best Year2025 · +20.1%
Worst Year2024 · -24.7%
Positive Years3 / 6
Avg Annual Return-1.1%
6Y Total Return-13.4%
6Y CAGR~-2.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in CRRFY?
If you invested $1,000 in CRRFY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$487
Total Return-51.3%
CAGR~-3.9% / yr
Profit$-513
Based on Oct 21, 2008 · $7.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Carrefour S.A.（CRRFY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $3.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CRRFY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CRRFY 历史股价FMP 日线复权 OHLCV