Casino, Guichard-Perrachon S.A. (CAJ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0337

-0.0063

(-15.75%)

At close: 08:20AM CEST

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.0337	0.0337	0.0337	0.0337	0.0337	660
May 16, 2024	0.0327	0.0400	0.0327	0.0400	0.0400	660
May 15, 2024	0.0301	0.0395	0.0301	0.0395	0.0395	55,000
May 14, 2024	0.0267	0.0381	0.0267	0.0381	0.0381	10,000
May 13, 2024	0.0264	0.0351	0.0264	0.0351	0.0351	66,000
May 10, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 09, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
May 08, 2024	0.0270	0.0320	0.0270	0.0320	0.0320	5,000
May 07, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
May 06, 2024	0.0370	0.0370	0.0310	0.0310	0.0310	12,700
May 03, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
May 02, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Apr 30, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	97,950
Apr 29, 2024	0.0280	0.0335	0.0280	0.0290	0.0290	28,300
Apr 26, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	1,000
Apr 25, 2024	0.0280	0.0359	0.0280	0.0359	0.0359	69,976
Apr 24, 2024	0.0280	0.0350	0.0280	0.0310	0.0310	110,000
Apr 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 19, 2024	0.0227	0.0227	0.0227	0.0227	0.0227	-
Apr 18, 2024	0.0240	0.0300	0.0240	0.0300	0.0300	100
Apr 17, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	-
Apr 16, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
Apr 15, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	-
Apr 12, 2024	0.0287	0.0378	0.0287	0.0360	0.0360	1,190,900
Apr 11, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Apr 10, 2024	0.0318	0.0318	0.0318	0.0318	0.0318	-
Apr 09, 2024	0.0351	0.0351	0.0351	0.0351	0.0351	-
Apr 08, 2024	0.0333	0.0400	0.0333	0.0380	0.0380	38,000
Apr 05, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 04, 2024	0.0345	0.0400	0.0345	0.0400	0.0400	458,000
Apr 03, 2024	0.0400	0.0474	0.0400	0.0400	0.0400	233,436
Apr 02, 2024	0.0600	0.1500	0.0400	0.0420	0.0420	241,460
Mar 28, 2024	0.0398	0.0440	0.0398	0.0420	0.0420	230,805
Mar 27, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	-
Mar 26, 2024	0.1967	0.1967	0.1070	0.1100	0.1100	13,900
Mar 25, 2024	0.5400	0.5400	0.2000	0.2000	0.2000	2,800
Mar 22, 2024	0.5600	0.5600	0.5555	0.5600	0.5600	20,600
Mar 21, 2024	0.5525	0.5525	0.5525	0.5525	0.5525	-
Mar 20, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Mar 19, 2024	0.5710	0.5710	0.5710	0.5710	0.5710	-
Mar 18, 2024	0.6095	0.6095	0.6095	0.6095	0.6095	-
Mar 15, 2024	0.6155	0.6155	0.6155	0.6155	0.6155	-
Mar 14, 2024	0.5695	0.5695	0.5695	0.5695	0.5695	-
Mar 13, 2024	0.5510	0.5510	0.5510	0.5510	0.5510	-
Mar 12, 2024	0.5065	0.5405	0.5065	0.5405	0.5405	1,000
Mar 11, 2024	0.4992	0.4992	0.4992	0.4992	0.4992	100
Mar 08, 2024	0.5140	0.5140	0.5140	0.5140	0.5140	-
Mar 07, 2024	0.5345	0.5345	0.5345	0.5345	0.5345	-
Mar 06, 2024	0.5005	0.5005	0.5005	0.5005	0.5005	-
Mar 05, 2024	0.5025	0.5025	0.5025	0.5025	0.5025	-
Mar 04, 2024	0.4298	0.4298	0.4298	0.4298	0.4298	-
Mar 01, 2024	0.4524	0.4524	0.4524	0.4524	0.4524	-
Feb 29, 2024	0.5515	0.5515	0.5515	0.5515	0.5515	-
Feb 28, 2024	0.7015	0.7015	0.5330	0.5600	0.5600	6,100
Feb 27, 2024	0.5695	0.6390	0.5695	0.6390	0.6390	4,500
Feb 26, 2024	0.4096	0.4096	0.4096	0.4096	0.4096	-
Feb 23, 2024	0.4062	0.4062	0.4034	0.4034	0.4034	55
Feb 22, 2024	0.4376	0.4376	0.4376	0.4376	0.4376	-
Feb 21, 2024	0.3844	0.3844	0.3844	0.3844	0.3844	-
Feb 20, 2024	0.4174	0.4174	0.4112	0.4112	0.4112	200
Feb 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 16, 2024	0.4784	0.4784	0.4784	0.4784	0.4784	-
Feb 15, 2024	0.4962	0.4962	0.4962	0.4962	0.4962	12
Feb 14, 2024	0.5005	0.5250	0.5005	0.5250	0.5250	5,715
Feb 13, 2024	0.4982	0.5040	0.4982	0.5040	0.5040	500
Feb 12, 2024	0.5005	0.5005	0.5005	0.5005	0.5005	-
Feb 09, 2024	0.5335	0.5335	0.5155	0.5155	0.5155	5,800
Feb 08, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Feb 07, 2024	0.5460	0.5460	0.5460	0.5460	0.5460	-
Feb 06, 2024	0.5515	0.5515	0.5515	0.5515	0.5515	-
Feb 05, 2024	0.5870	0.5870	0.5870	0.5870	0.5870	-
Feb 02, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 01, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 31, 2024	0.6170	0.6170	0.6170	0.6170	0.6170	-
Jan 30, 2024	0.6125	0.6125	0.6125	0.6125	0.6125	-
Jan 29, 2024	0.5960	0.5960	0.5960	0.5960	0.5960	-
Jan 26, 2024	0.6010	0.6010	0.6010	0.6010	0.6010	-
Jan 25, 2024	0.5970	0.5970	0.5970	0.5970	0.5970	-
Jan 24, 2024	0.5970	0.5970	0.5970	0.5970	0.5970	-
Jan 23, 2024	0.5525	0.5525	0.5525	0.5525	0.5525	-
Jan 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 19, 2024	0.5680	0.5680	0.5680	0.5680	0.5680	-
Jan 18, 2024	0.5355	0.5355	0.5355	0.5355	0.5355	-
Jan 17, 2024	0.5215	0.5235	0.5215	0.5235	0.5235	22
Jan 16, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Jan 15, 2024	0.5735	0.5735	0.5260	0.5260	0.5260	10
Jan 12, 2024	0.5710	0.5710	0.5710	0.5710	0.5710	-
Jan 11, 2024	0.5815	0.5815	0.5815	0.5815	0.5815	-
Jan 10, 2024	0.5695	0.5695	0.5695	0.5695	0.5695	-
Jan 09, 2024	0.5810	0.5810	0.5810	0.5810	0.5810	-
Jan 08, 2024	0.6030	0.6030	0.5780	0.5780	0.5780	2,000
Jan 05, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 04, 2024	0.7320	0.7320	0.6525	0.6525	0.6525	100
Jan 03, 2024	0.7575	0.7575	0.7185	0.7185	0.7185	5,700
Jan 02, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Dec 29, 2023	0.7925	0.8200	0.7925	0.8200	0.8200	2,000
Dec 28, 2023	0.7960	0.7960	0.7960	0.7960	0.7960	-
Dec 27, 2023	0.7025	0.8010	0.7025	0.8010	0.8010	200
Dec 22, 2023	0.6550	0.6550	0.6550	0.6550	0.6550	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD90,909.62+1,993.62(+2.24%)

Casino, Guichard-Perrachon S.A. (CAJ.F)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
90,909.62
+1,993.62(+2.24%)