Carrefour S.A.
CRERFOTCConsumer Defensive● Active
$19.51
+$1.19(+6.50%)
Market Cap$13.8B
P/E Ratio—
52W High$20.72
52W Low$13.6
Carrefour S.A.（CRERF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
crerf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$22.42
Apr 20, 2022
-13.0% from here
5-Year Low5Y
$12.58
Feb 20, 2025
+55.1% from low
IPO Priceadj.
$35.50
Feb 13, 2009
-45.0% since IPO
1 Year Ago
$14.82
Jun 9, 2025
+31.6% in 1Y
5 Years Ago
$21.20
Jun 8, 2021
-8.0% in 5Y
10 Years Ago
$26.66
Jun 8, 2016
-26.8% in 10Y
Historical Price Data · CRERF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 2K | +0.00% |
| Jun 4, 2026 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0K | +0.00% |
| Jun 3, 2026 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0K | +0.00% |
| Jun 2, 2026 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0K | +0.00% |
| Jun 1, 2026 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 1K | +0.00% |
| May 29, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1K | +0.00% |
| May 28, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1K | +0.00% |
| May 27, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1K | +0.00% |
| May 26, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1K | +0.00% |
| May 22, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1K | +0.00% |
| May 21, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 21K | +0.00% |
| May 20, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1K | +0.00% |
| May 19, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1K | +0.00% |
| May 18, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1K | +0.00% |
| May 15, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1K | +0.00% |
| May 14, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0K | +0.00% |
| May 13, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0K | +0.00% |
| May 12, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0K | +0.00% |
| May 11, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0K | +0.00% |
| May 8, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CRERF
Jan 1 → Dec 31 · 6 years2026+14.8%$17.00 → $19.51
+14.8%
2025+17.5%$14.19 → $16.68
+17.5%
2024-22.3%$18.22 → $14.15
-22.3%
2023+11.3%$16.37 → $18.22
+11.3%
2022-12.7%$18.75 → $16.37
-12.7%
2021-14.6%$21.20 → $18.10
-14.6%
Best Year2025 · +17.5%
Worst Year2024 · -22.3%
Positive Years3 / 6
Avg Annual Return-1.0%
6Y Total Return-8.0%
6Y CAGR~-1.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in CRERF?
If you invested $1,000 in CRERF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$732
Total Return-26.8%
CAGR~-3.1% / yr
Profit$-268
Based on Jun 8, 2016 · $26.66Split & 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.（CRERF）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 $19.51。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
CRERF 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。
CRERF 历史股价FMP 日线复权 OHLCV