Carrefour S.A. ( CRRFY) - Price History
Monthly price history for CRRFY (Carrefour S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $3.80 | $3.80 |
| June 2026 | $3.71 | $3.71 |
| May 2026 | $3.68 | $3.68 |
| April 2026 | $3.77 | $4.01 |
| March 2026 | $3.50 | $3.72 |
| February 2026 | $3.55 | $3.77 |
| January 2026 | $3.14 | $3.34 |
| December 2025 | $3.14 | $3.34 |
| November 2025 | $2.89 | $3.07 |
| October 2025 | $2.85 | $3.03 |
| September 2025 | $2.89 | $3.07 |
| August 2025 | $2.78 | $2.95 |
| July 2025 | $2.71 | $2.88 |
| June 2025 | $2.68 | $2.85 |
| May 2025 | $2.86 | $3.30 |
| April 2025 | $2.68 | $3.09 |
| March 2025 | $2.48 | $2.86 |
| February 2025 | $2.24 | $2.59 |
| January 2025 | $2.42 | $2.79 |
| December 2024 | $2.41 | $2.78 |
| November 2024 | $2.65 | $3.06 |
| October 2024 | $2.73 | $3.15 |
| September 2024 | $2.97 | $3.43 |
| August 2024 | $2.79 | $3.22 |
| July 2024 | $2.64 | $3.05 |
| June 2024 | $2.41 | $2.78 |
| May 2024 | $2.76 | $3.19 |
| April 2024 | $2.79 | $3.40 |
| March 2024 | $2.85 | $3.47 |
| February 2024 | $2.78 | $3.38 |
| January 2024 | $2.83 | $3.44 |
| December 2023 | $3.06 | $3.73 |
| November 2023 | $3.14 | $3.82 |
| October 2023 | $2.88 | $3.50 |
| September 2023 | $2.80 | $3.41 |
| August 2023 | $3.13 | $3.81 |
| July 2023 | $3.34 | $4.06 |
| June 2023 | $3.16 | $3.85 |
| May 2023 | $2.91 | $3.66 |
| April 2023 | $3.30 | $4.16 |
| March 2023 | $3.22 | $4.05 |
| February 2023 | $3.16 | $3.98 |
| January 2023 | $3.06 | $3.85 |
| December 2022 | $2.63 | $3.31 |
| November 2022 | $2.69 | $3.39 |
| October 2022 | $2.51 | $3.16 |
| September 2022 | $2.22 | $2.79 |
| August 2022 | $2.69 | $3.39 |
| July 2022 | $2.67 | $3.36 |
| June 2022 | $2.80 | $3.53 |
| May 2022 | $3.18 | $4.11 |
| April 2022 | $3.29 | $4.25 |
| March 2022 | $3.40 | $4.39 |
| February 2022 | $3.12 | $4.03 |
| January 2022 | $2.96 | $3.83 |
| December 2021 | $2.83 | $3.66 |
| November 2021 | $2.60 | $3.36 |
| October 2021 | $2.83 | $3.66 |
| September 2021 | $2.80 | $3.62 |
| August 2021 | $2.95 | $3.81 |
| July 2021 | $2.86 | $3.69 |
| June 2021 | $3.07 | $3.96 |
| May 2021 | $3.17 | $4.10 |
| April 2021 | $2.93 | $3.90 |
| March 2021 | $2.74 | $3.65 |
| February 2021 | $2.60 | $3.45 |
| January 2021 | $2.51 | $3.34 |
| December 2020 | $2.58 | $3.43 |
| November 2020 | $2.49 | $3.31 |
| October 2020 | $2.34 | $3.11 |
| September 2020 | $2.44 | $3.25 |
| August 2020 | $2.45 | $3.26 |
| July 2020 | $2.39 | $3.18 |
| June 2020 | $2.36 | $3.14 |
| May 2020 | $2.22 | $2.99 |
| April 2020 | $2.14 | $2.89 |
| March 2020 | $2.30 | $3.10 |
| February 2020 | $2.55 | $3.44 |
| January 2020 | $2.49 | $3.36 |
| December 2019 | $2.44 | $3.29 |
| November 2019 | $2.44 | $3.30 |
| October 2019 | $2.54 | $3.43 |
| September 2019 | $2.56 | $3.46 |
| August 2019 | $2.47 | $3.34 |
| July 2019 | $2.80 | $3.78 |
| June 2019 | $2.82 | $3.81 |
| May 2019 | $2.74 | $3.80 |
| April 2019 | $2.83 | $3.93 |
| March 2019 | $2.72 | $3.77 |
| February 2019 | $2.95 | $4.09 |
| January 2019 | $2.87 | $3.98 |
| December 2018 | $2.39 | $3.32 |
| November 2018 | $2.56 | $3.56 |
| October 2018 | $2.78 | $3.86 |
| September 2018 | $2.73 | $3.78 |
| August 2018 | $2.52 | $3.50 |
| July 2018 | $2.57 | $3.57 |
| June 2018 | $2.32 | $3.22 |
| May 2018 | $2.51 | $3.60 |
| April 2018 | $2.89 | $4.13 |
| March 2018 | $2.90 | $4.14 |
| February 2018 | $3.18 | $4.55 |
| January 2018 | $3.37 | $4.82 |
| December 2017 | $3.04 | $4.34 |
| November 2017 | $2.89 | $4.14 |
| October 2017 | $2.84 | $4.06 |
| September 2017 | $2.80 | $4 |
| August 2017 | $2.83 | $4.05 |
| July 2017 | $3.39 | $4.85 |
| June 2017 | $3.57 | $5.10 |
| May 2017 | $3.53 | $5.20 |
| April 2017 | $3.22 | $4.74 |
| March 2017 | $3.20 | $4.72 |
| February 2017 | $3.26 | $4.80 |
| January 2017 | $3.36 | $4.94 |
| December 2016 | $3.28 | $4.84 |
| November 2016 | $3.18 | $4.68 |
| October 2016 | $3.54 | $5.22 |
| September 2016 | $3.51 | $5.18 |
| August 2016 | $3.39 | $5 |
| July 2016 | $3.37 | $4.96 |
| June 2016 | $3.34 | $4.92 |
| May 2016 | $3.68 | $5.43 |
| April 2016 | $3.76 | $5.70 |
| March 2016 | $3.61 | $5.48 |
| February 2016 | $3.45 | $5.24 |
| January 2016 | $3.74 | $5.67 |
| December 2015 | $3.77 | $5.72 |
| November 2015 | $4.04 | $6.13 |
| October 2015 | $4.28 | $6.50 |
| September 2015 | $3.92 | $5.95 |
| August 2015 | $4.30 | $6.53 |
| July 2015 | $4.52 | $6.87 |
| June 2015 | $4.25 | $6.45 |
| May 2015 | $4.36 | $6.78 |
| April 2015 | $4.40 | $6.83 |
| March 2015 | $4.27 | $6.63 |
| February 2015 | $4.20 | $6.53 |
| January 2015 | $4 | $6.21 |
| December 2014 | $3.87 | $6.02 |
| November 2014 | $4.05 | $6.29 |
| October 2014 | $3.74 | $5.82 |
| September 2014 | $4 | $6.22 |
| August 2014 | $4.45 | $6.91 |
| July 2014 | $4.39 | $6.82 |
| June 2014 | $4.70 | $7.30 |
| May 2014 | $4.66 | $7.24 |
| April 2014 | $4.96 | $7.71 |
| March 2014 | $4.84 | $7.70 |
| February 2014 | $4.60 | $7.31 |
| January 2014 | $4.28 | $6.80 |
| December 2013 | $4.96 | $7.88 |
| November 2013 | $4.93 | $7.84 |
| October 2013 | $4.58 | $7.28 |
| September 2013 | $4.28 | $6.80 |
| August 2013 | $3.90 | $6.20 |
| July 2013 | $3.82 | $6.07 |
| June 2013 | $3.42 | $5.43 |
| May 2013 | $3.66 | $5.81 |
| April 2013 | $3.59 | $5.71 |
| March 2013 | $3.32 | $5.42 |
| February 2013 | $3.31 | $5.40 |
| January 2013 | $3.45 | $5.62 |
| December 2012 | $3.16 | $5.15 |
| November 2012 | $2.99 | $4.88 |
| October 2012 | $2.95 | $4.81 |
| September 2012 | $2.52 | $4.11 |
| August 2012 | $2.53 | $4.13 |
| July 2012 | $2.18 | $3.56 |
| June 2012 | $2.14 | $3.49 |
| May 2012 | $2.01 | $3.40 |
| April 2012 | $2.31 | $3.92 |
| March 2012 | $2.80 | $4.74 |
| February 2012 | $2.94 | $4.99 |
| January 2012 | $2.70 | $4.57 |
| December 2011 | $2.64 | $4.48 |
| November 2011 | $3.08 | $5.22 |
| October 2011 | $3.12 | $5.28 |
| September 2011 | $2.61 | $4.42 |
| August 2011 | $3.05 | $6.08 |
| July 2011 | $3.40 | $6.78 |
| June 2011 | $3.91 | $7.81 |
| May 2011 | $4.22 | $8.77 |
| April 2011 | $4.55 | $9.46 |
| March 2011 | $4.24 | $8.82 |
| February 2011 | $4.70 | $9.77 |
| January 2011 | $4.76 | $9.88 |
| December 2010 | $4.03 | $8.38 |
| November 2010 | $4.27 | $8.87 |
| October 2010 | $5.16 | $10.73 |
| September 2010 | $5.14 | $10.68 |
| August 2010 | $4.32 | $8.98 |
| July 2010 | $4.39 | $9.13 |
| June 2010 | $3.80 | $7.90 |
| May 2010 | $3.97 | $8.24 |
| April 2010 | $4.47 | $9.58 |
| March 2010 | $4.47 | $9.57 |
| February 2010 | $4.26 | $9.14 |
| January 2010 | $4.50 | $9.65 |
| December 2009 | $4.42 | $9.48 |
| November 2009 | $4.47 | $9.57 |
| October 2009 | $3.97 | $8.51 |
| September 2009 | $4.23 | $9.06 |
| August 2009 | $4.34 | $9.31 |
| July 2009 | $4.43 | $9.50 |
| June 2009 | $4.01 | $8.59 |
| May 2009 | $4.18 | $8.95 |
| April 2009 | $3.59 | $7.70 |
| March 2009 | $3.46 | $7.69 |
| February 2009 | $2.97 | $6.60 |
| January 2009 | $2.99 | $6.65 |
| December 2008 | $3.37 | $7.50 |
| November 2008 | $3.28 | $7.30 |
| October 2008 | $3.71 | $8.25 |
CRRFY
Price: $3.80
52 week price:
Dividend Yield: 6.21%
5-year range yield:
Forward Dividend Yield: 4.03%
Payout Ratio: 71.99%
Payout Ratio Range:
Dividend Per Share: 0.15 USD
Earnings Per Share: 0.33 USD
P/E Ratio: 10.80
Exchange: PNK
Sector: Consumer Defensive
Industry: Grocery Stores
Country: France
Volume: 148400
Market Capitalization: 12.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 18