Borsa Istanbul · CRFSA · stock
CarrefourSA Carrefour Sabanci Ticaret Merkezi A.S. (CRFSA) stock price history
Every Borsa Istanbul trading session of CarrefourSA Carrefour Sabanci Ticaret Merkezi A.S. from Aug 25, 2006 to Sep 28, 2026: 5,142 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRFSA adjusted close, 2006 to 2026
- TRY 338.25
- All time high, 2026
- TRY 346.75
- 52 week high, TRY 81.80 low
- 5,142
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
CRFSA key facts
- CarrefourSA Carrefour Sabanci Ticaret Merkezi A.S. (CRFSA) closed at TRY 210.80 on Sep 28, 2026 on Borsa Istanbul.
- CRFSA's all time high close is TRY 338.25, set on Aug 14, 2026; its all time low close is TRY 1.01 on Nov 20, 2008.
- CRFSA's 52 week range is TRY 81.80 to TRY 346.75.
- CRFSA returned +149.9% over the year to Sep 28, 2026 and +398.3% over five years.
- Over ten years CRFSA returned +3,463%, +42.9% a year compounded.
- CRFSA's deepest drawdown was -74.3% from Aug 25, 2006 to Nov 20, 2008.
- DataCedar holds 5,142 daily sessions of CRFSA history from Aug 25, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CRFSA price chart, 2006 to 2026
CRFSA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.3% |
| 3 months | +41.7% |
| 6 months | +74.9% |
| Year to date | +79.9% |
| 1 year | +149.9% |
| 3 years | +128.6% |
| 5 years | +398.3% |
| 10 years | +3,463% |
| Since Aug 25, 2006 | +5,292% |
| Compound annual growth, 20.1 years | +22.0% |
CRFSA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 338.25 on Aug 14, 2026
- All time low close
- TRY 1.01 on Nov 20, 2008
- 52 week high
- TRY 346.75 on Sep 2, 2026
- 52 week low
- TRY 81.80 on Oct 1, 2025
- Deepest drawdown
- -74.3% from Aug 25, 2006 to Nov 20, 2008, recovered Dec 30, 2009
- Best single session
- +458.7% on Nov 24, 2020
- Worst single session
- -14.4% on Aug 8, 2011
- Volatility, 1 year annualised
- 70.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2006
- 53.9×
- Best calendar year
- 2020, +1,546%
- Worst calendar year
- 2008, -57%
CRFSA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Aug 25, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 117.00 | TRY 346.75 | TRY 111.70 | TRY 210.80 | +82.5% | 233.5M | 187 |
| 2025 | TRY 105.00 | TRY 133.30 | TRY 71.45 | TRY 115.50 | +10.5% | 127.1M | 251 |
| 2024 | TRY 113.50 | TRY 186.30 | TRY 92.40 | TRY 104.50 | -7.1% | 134.9M | 249 |
| 2023 | TRY 75.30 | TRY 146.00 | TRY 41.50 | TRY 112.50 | +50.0% | 201.6M | 249 |
| 2022 | TRY 42.02 | TRY 88.70 | TRY 32.02 | TRY 75.00 | +96.3% | 245.2M | 252 |
| 2021 | TRY 76.00 | TRY 81.95 | TRY 36.02 | TRY 38.20 | -48.4% | 41.4M | 249 |
| 2020 | TRY 4.62 | TRY 128.30 | TRY 4.11 | TRY 74.00 | +1,546% | 932.2M | 252 |
| 2019 | TRY 3.32 | TRY 4.66 | TRY 2.39 | TRY 4.50 | +35.3% | 484.8M | 260 |
| 2018 | TRY 5.33 | TRY 5.83 | TRY 2.85 | TRY 3.32 | -37.6% | 237.4M | 261 |
| 2017 | TRY 6.88 | TRY 8.10 | TRY 4.72 | TRY 5.33 | -22.7% | 457.8M | 260 |
| 2016 | TRY 6.03 | TRY 9.78 | TRY 5.06 | TRY 6.89 | +14.4% | 277M | 261 |
| 2015 | TRY 3.28 | TRY 7.59 | TRY 3.08 | TRY 6.03 | +83.9% | 22.1M | 261 |
| 2014 | TRY 2.24 | TRY 3.57 | TRY 1.98 | TRY 3.28 | +46.2% | 3.4M | 261 |
| 2013 | TRY 2.67 | TRY 3.70 | TRY 2.08 | TRY 2.24 | -15.9% | 10.7M | 261 |
| 2012 | TRY 2.23 | TRY 2.88 | TRY 2.11 | TRY 2.67 | +18.5% | 12M | 261 |
| 2011 | TRY 3.76 | TRY 4.33 | TRY 2.08 | TRY 2.25 | -38.6% | 31.7M | 260 |
| 2010 | TRY 3.83 | TRY 6.66 | TRY 3.04 | TRY 3.66 | -4.5% | 165.9M | 261 |
| 2009 | TRY 1.10 | TRY 4.13 | TRY 0.9829 | TRY 3.83 | +250.3% | 52.4M | 253 |
| 2008 | TRY 2.53 | TRY 2.61 | TRY 0.9978 | TRY 1.09 | -56.8% | 17.7M | 251 |
| 2007 | TRY 2.44 | TRY 2.81 | TRY 2.17 | TRY 2.53 | +2.4% | 36.7M | 251 |
| 2006 | TRY 3.83 | TRY 4.10 | TRY 2.35 | TRY 2.47 | n/a | 14.9M | 91 |
CRFSA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | TRY 210.80 | -27.0% |
| August 2026 | TRY 288.75 | +59.2% |
| July 2026 | TRY 181.40 | +22.2% |
| June 2026 | TRY 148.50 | +14.6% |
| May 2026 | TRY 129.60 | -7.6% |
| April 2026 | TRY 140.30 | +12.2% |
| March 2026 | TRY 125.00 | -4.8% |
| February 2026 | TRY 131.30 | +4.4% |
| January 2026 | TRY 125.80 | +8.9% |
| December 2025 | TRY 115.50 | -6.3% |
| November 2025 | TRY 123.30 | +13.1% |
| October 2025 | TRY 109.00 | +29.6% |
About the CRFSA data
Daily bars. 5,142 sessions from Aug 25, 2006 to Sep 28, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 25, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CRFSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- CMENT Çimentas Izmir Çimento Fabrikasi Türk A.S.
- CONSE Consus Enerji Isletmeciligi ve Hizmetleri A.S.
- COSMO Cosmos Yatirim Holding Anonim Sirketi
- CRDFA Creditwest Faktoring Anonim Sirketi
- CUSAN Cuhadaroglu Metal Sanayi ve Pazarlama A.S.
- CVKMD CVK Maden Isletmeleri Sanayi ve Ticaret Anonim Sirketi
- CWENE CW Enerji Mühendislik Ticaret ve Sanayi Anonim Sirketi
- DAGI Dagi Giyim Sanayi ve Ticaret A.S.
Browse Borsa Istanbul
Common questions
CRFSA share price history
