Carrefour S.A. ( CRRFY) - Price History
Monthly price history for CRRFY (Carrefour S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $3.67 | $3.67 |
| July 2026 | $3.68 | $3.68 |
| June 2026 | $3.67 | $3.72 |
| May 2026 | $3.69 | $3.74 |
| April 2026 | $3.69 | $3.98 |
| March 2026 | $3.40 | $3.66 |
| February 2026 | $3.51 | $3.79 |
| January 2026 | $3.05 | $3.29 |
| December 2025 | $3.10 | $3.34 |
| November 2025 | $2.85 | $3.07 |
| October 2025 | $2.79 | $3.01 |
| September 2025 | $2.81 | $3.03 |
| August 2025 | $2.68 | $2.90 |
| July 2025 | $2.67 | $2.88 |
| June 2025 | $2.60 | $2.81 |
| May 2025 | $2.53 | $2.99 |
| April 2025 | $2.61 | $3.09 |
| March 2025 | $2.42 | $2.86 |
| February 2025 | $2.25 | $2.66 |
| January 2025 | $2.41 | $2.85 |
| December 2024 | $2.40 | $2.84 |
| November 2024 | $2.57 | $3.04 |
| October 2024 | $2.67 | $3.16 |
| September 2024 | $2.89 | $3.42 |
| August 2024 | $2.73 | $3.23 |
| July 2024 | $2.53 | $2.99 |
| June 2024 | $2.39 | $2.83 |
| May 2024 | $2.75 | $3.26 |
| April 2024 | $2.69 | $3.38 |
| March 2024 | $2.74 | $3.43 |
| February 2024 | $2.68 | $3.36 |
| January 2024 | $2.74 | $3.44 |
| December 2023 | $2.92 | $3.66 |
| November 2023 | $3.03 | $3.80 |
| October 2023 | $2.80 | $3.50 |
| September 2023 | $2.75 | $3.45 |
| August 2023 | $3.06 | $3.84 |
| July 2023 | $3.20 | $4.01 |
| June 2023 | $3.02 | $3.79 |
| May 2023 | $2.83 | $3.66 |
| April 2023 | $3.21 | $4.16 |
| March 2023 | $3.12 | $4.05 |
| February 2023 | $3.06 | $3.97 |
| January 2023 | $2.93 | $3.80 |
| December 2022 | $2.58 | $3.34 |
| November 2022 | $2.61 | $3.38 |
| October 2022 | $2.48 | $3.22 |
| September 2022 | $2.15 | $2.78 |
| August 2022 | $2.58 | $3.35 |
| July 2022 | $2.62 | $3.39 |
| June 2022 | $2.72 | $3.53 |
| May 2022 | $3.06 | $4.08 |
| April 2022 | $3.20 | $4.25 |
| March 2022 | $3.29 | $4.37 |
| February 2022 | $3.02 | $4.02 |
| January 2022 | $2.85 | $3.79 |
| December 2021 | $2.75 | $3.66 |
| November 2021 | $2.47 | $3.29 |
| October 2021 | $2.72 | $3.62 |
| September 2021 | $2.71 | $3.60 |
| August 2021 | $2.99 | $3.98 |
| July 2021 | $2.79 | $3.71 |
| June 2021 | $2.96 | $3.93 |
| May 2021 | $3.06 | $4.07 |
| April 2021 | $2.83 | $3.88 |
| March 2021 | $2.65 | $3.63 |
| February 2021 | $2.56 | $3.51 |
| January 2021 | $2.48 | $3.40 |
| December 2020 | $2.51 | $3.43 |
| November 2020 | $2.40 | $3.28 |
| October 2020 | $2.27 | $3.11 |
| September 2020 | $2.34 | $3.20 |
| August 2020 | $2.35 | $3.22 |
| July 2020 | $2.33 | $3.19 |
| June 2020 | $2.26 | $3.09 |
| May 2020 | $2.19 | $3.04 |
| April 2020 | $2.13 | $2.96 |
| March 2020 | $2.28 | $3.16 |
| February 2020 | $2.47 | $3.44 |
| January 2020 | $2.44 | $3.39 |
| December 2019 | $2.42 | $3.36 |
| November 2019 | $2.38 | $3.30 |
| October 2019 | $2.45 | $3.40 |
| September 2019 | $2.52 | $3.50 |
| August 2019 | $2.46 | $3.41 |
| July 2019 | $2.79 | $3.88 |
| June 2019 | $2.78 | $3.87 |
| May 2019 | $2.63 | $3.75 |
| April 2019 | $2.73 | $3.89 |
| March 2019 | $2.62 | $3.74 |
| February 2019 | $2.87 | $4.10 |
| January 2019 | $2.78 | $3.97 |
| December 2018 | $2.39 | $3.41 |
| November 2018 | $2.52 | $3.60 |
| October 2018 | $2.72 | $3.89 |
| September 2018 | $2.68 | $3.83 |
| August 2018 | $2.50 | $3.58 |
| July 2018 | $2.52 | $3.59 |
| June 2018 | $2.27 | $3.24 |
| May 2018 | $2.45 | $3.60 |
| April 2018 | $2.79 | $4.11 |
| March 2018 | $2.81 | $4.14 |
| February 2018 | $3.13 | $4.61 |
| January 2018 | $3.26 | $4.79 |
| December 2017 | $2.94 | $4.33 |
| November 2017 | $2.81 | $4.14 |
| October 2017 | $2.77 | $4.08 |
| September 2017 | $2.71 | $4 |
| August 2017 | $2.71 | $3.98 |
| July 2017 | $3.23 | $4.75 |
| June 2017 | $3.44 | $5.06 |
| May 2017 | $3.45 | $5.23 |
| April 2017 | $3.11 | $4.72 |
| March 2017 | $3.10 | $4.71 |
| February 2017 | $3.16 | $4.80 |
| January 2017 | $3.24 | $4.92 |
| December 2016 | $3.17 | $4.82 |
| November 2016 | $3.09 | $4.69 |
| October 2016 | $3.44 | $5.23 |
| September 2016 | $3.39 | $5.14 |
| August 2016 | $3.34 | $5.06 |
| July 2016 | $3.30 | $5.01 |
| June 2016 | $3.20 | $4.86 |
| May 2016 | $3.56 | $5.41 |
| April 2016 | $3.67 | $5.74 |
| March 2016 | $3.55 | $5.56 |
| February 2016 | $3.35 | $5.24 |
| January 2016 | $3.60 | $5.63 |
| December 2015 | $3.76 | $5.88 |
| November 2015 | $3.95 | $6.17 |
| October 2015 | $4.17 | $6.51 |
| September 2015 | $3.78 | $5.90 |
| August 2015 | $4.15 | $6.49 |
| July 2015 | $4.42 | $6.90 |
| June 2015 | $4.11 | $6.42 |
| May 2015 | $4.25 | $6.80 |
| April 2015 | $4.32 | $6.92 |
| March 2015 | $4.18 | $6.68 |
| February 2015 | $4.14 | $6.62 |
| January 2015 | $3.99 | $6.39 |
| December 2014 | $3.80 | $6.07 |
| November 2014 | $3.95 | $6.32 |
| October 2014 | $3.64 | $5.83 |
| September 2014 | $3.85 | $6.15 |
| August 2014 | $4.34 | $6.95 |
| July 2014 | $4.33 | $6.92 |
| June 2014 | $4.63 | $7.41 |
| May 2014 | $4.55 | $7.28 |
| April 2014 | $4.84 | $7.74 |
| March 2014 | $4.77 | $7.80 |
| February 2014 | $4.49 | $7.34 |
| January 2014 | $4.13 | $6.76 |
| December 2013 | $4.81 | $7.86 |
| November 2013 | $4.83 | $7.90 |
| October 2013 | $4.48 | $7.33 |
| September 2013 | $4.19 | $6.84 |
| August 2013 | $3.82 | $6.24 |
| July 2013 | $3.74 | $6.12 |
| June 2013 | $3.37 | $5.50 |
| May 2013 | $3.65 | $5.96 |
| April 2013 | $3.59 | $5.88 |
| March 2013 | $3.26 | $5.47 |
| February 2013 | $3.26 | $5.46 |
| January 2013 | $3.41 | $5.72 |
| December 2012 | $3.06 | $5.13 |
| November 2012 | $2.97 | $4.98 |
| October 2012 | $2.87 | $4.82 |
| September 2012 | $2.49 | $4.17 |
| August 2012 | $2.50 | $4.20 |
| July 2012 | $2.15 | $3.60 |
| June 2012 | $1.99 | $3.47 |
| May 2012 | $1.97 | $3.43 |
| April 2012 | $2.31 | $4.03 |
| March 2012 | $2.76 | $4.82 |
| February 2012 | $2.90 | $5.06 |
| January 2012 | $2.61 | $4.54 |
| December 2011 | $2.57 | $4.48 |
| November 2011 | $3.01 | $5.25 |
| October 2011 | $3.10 | $5.40 |
| September 2011 | $2.63 | $4.58 |
| August 2011 | $2.53 | $5.33 |
| July 2011 | $2.83 | $5.95 |
| June 2011 | $3.93 | $8.26 |
| May 2011 | $3.96 | $8.65 |
| April 2011 | $4.34 | $9.50 |
| March 2011 | $4.06 | $8.87 |
| February 2011 | $4.50 | $9.83 |
| January 2011 | $4.49 | $9.81 |
| December 2010 | $3.83 | $8.36 |
| November 2010 | $4.26 | $9.32 |
| October 2010 | $4.93 | $10.78 |
| September 2010 | $4.92 | $10.76 |
| August 2010 | $4.16 | $9.11 |
| July 2010 | $4.21 | $9.20 |
| June 2010 | $3.67 | $8.02 |
| May 2010 | $3.81 | $8.34 |
| April 2010 | $4.35 | $9.80 |
| March 2010 | $4.28 | $9.66 |
| February 2010 | $4.10 | $9.25 |
| January 2010 | $4.36 | $9.82 |
| December 2009 | $4.27 | $9.63 |
| November 2009 | $4.30 | $9.70 |
| October 2009 | $3.83 | $8.64 |
| September 2009 | $4.02 | $9.06 |
| August 2009 | $4.18 | $9.43 |
| July 2009 | $4.14 | $9.34 |
| June 2009 | $3.79 | $8.53 |
| May 2009 | $3.97 | $8.94 |
| April 2009 | $3.63 | $8.19 |
| March 2009 | $3.34 | $7.81 |
| February 2009 | $2.90 | $6.80 |
| January 2009 | $2.93 | $6.87 |
| December 2008 | $3.27 | $7.65 |
| November 2008 | $3.22 | $7.54 |
| October 2008 | $3.52 | $8.25 |
CRRFY
Price: $3.67
52 week price:
Dividend Yield: 7.46%
5-year range yield:
Forward Dividend Yield: 2.08%
Payout Ratio: 71.99%
Payout Ratio Range:
Dividend Per Share: 0.08 USD
Earnings Per Share: 0.30 USD
P/E Ratio: 12.07
Exchange: PNK
Sector: Consumer Defensive
Industry: Grocery Stores
Country: France
Volume: 148400
Market Capitalization: 13.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 30.00%
DGR10: 27.98%