Canada markets closed

Casino, Guichard-Perrachon S.A. (CO.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
0.0396+0.0031 (+8.49%)
At close: 05:35PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20240.03650.03980.03630.03960.0396276,653,755
May 30, 20240.03800.03800.03620.03650.036516,502,370
May 29, 20240.03890.03890.03660.03660.036614,227,091
May 28, 20240.03990.03990.03730.03800.038023,250,878
May 27, 20240.03800.04040.03770.03970.039740,600,040
May 24, 20240.03660.03790.03600.03780.037818,833,734
May 23, 20240.03760.03760.03530.03660.036622,211,082
May 22, 20240.03940.03950.03750.03750.037525,945,201
May 21, 20240.03970.04000.03810.03900.039025,964,603
May 20, 20240.03990.04040.03810.03890.038931,501,660
May 17, 20240.03820.04000.03650.03960.039641,463,008
May 16, 20240.03900.04050.03620.03690.036958,537,341
May 15, 20240.03540.04130.03470.03770.0377110,826,214
May 14, 20240.03120.03800.03060.03400.034067,174,257
May 13, 20240.03170.03170.02990.03120.031221,002,923
May 10, 20240.03160.03300.03060.03060.030642,521,748
May 09, 20240.03200.03210.02990.03190.031922,641,934
May 08, 20240.03200.03230.03120.03150.031511,470,695
May 07, 20240.03070.03230.02990.03200.032016,782,560
May 06, 20240.03200.03330.02960.03010.030121,418,135
May 03, 20240.03040.03210.03040.03100.031017,956,208
May 02, 20240.02900.03040.02880.03040.030416,812,073
Apr 30, 20240.02950.02950.02810.02870.028711,447,303
Apr 29, 20240.02850.03020.02780.02890.028924,343,878
Apr 26, 20240.02850.02960.02820.02850.028538,149,893
Apr 25, 20240.03070.03070.02850.02850.028532,309,241
Apr 24, 20240.03100.03360.02950.03000.030032,964,307
Apr 23, 20240.02980.03040.02920.03000.030012,464,406
Apr 22, 20240.03090.03090.02800.02960.029623,408,929
Apr 19, 20240.02800.03240.02800.03000.030023,693,911
Apr 18, 20240.02970.02980.02710.02800.028020,962,268
Apr 17, 20240.02830.02920.02760.02900.029014,300,226
Apr 16, 20240.02920.02970.02770.02830.028318,488,016
Apr 15, 20240.03280.03290.02930.02930.029322,832,105
Apr 12, 20240.03410.03530.03230.03280.032823,559,898
Apr 11, 20240.03390.03500.03220.03350.033525,675,373
Apr 10, 20240.03640.03640.03340.03480.034823,043,005
Apr 09, 20240.03740.03820.03540.03570.035722,138,644
Apr 08, 20240.03890.03890.03520.03720.037228,228,129
Apr 05, 20240.03890.03890.03750.03850.038516,773,954
Apr 04, 20240.04140.04140.03770.03850.038527,317,586
Apr 03, 20240.04450.04460.03930.03950.039536,885,162
Apr 02, 20240.04140.04700.03900.04240.042480,906,366
Mar 28, 20240.07000.07000.03320.03910.0391187,287,797
Mar 27, 20240.10690.10690.10690.10690.1069-
Mar 26, 20240.16000.16420.09140.10690.106914,152,610
Mar 25, 20240.54000.54000.19000.19390.193915,688,507
Mar 22, 20240.56500.56500.54200.54200.5420333,654
Mar 21, 20240.59800.59800.54750.56400.5640497,643
Mar 20, 20240.57350.57950.56000.56000.5600649,373
Mar 19, 20240.58500.60400.57100.59150.5915541,708
Mar 18, 20240.60300.62500.57100.57350.5735937,683
Mar 15, 20240.63000.67700.60200.60200.60201,578,289
Mar 14, 20240.59000.65000.58900.62250.62251,904,282
Mar 13, 20240.56300.59500.52500.58000.58001,639,328
Mar 12, 20240.50000.57450.50000.55250.55251,664,075
Mar 11, 20240.52600.53350.50250.50850.5085788,209
Mar 08, 20240.52250.53750.49460.50650.50651,115,545
Mar 07, 20240.53000.54150.50500.51550.5155541,093
Mar 06, 20240.51300.59700.51000.53700.53701,521,141
Mar 05, 20240.51050.57000.49020.50700.50701,110,581
Mar 04, 20240.45500.52500.45500.50700.50701,257,356
Mar 01, 20240.45500.46740.41900.44680.44681,168,120
Feb 29, 20240.53050.55000.45500.45500.4550973,191
Feb 28, 20240.70900.73150.51300.55450.55452,634,169
Feb 27, 20240.56800.80000.56400.70950.70956,233,931
Feb 26, 20240.41520.49500.40240.49500.4950711,330
Feb 23, 20240.39600.42440.39120.41520.4152210,726
Feb 22, 20240.42640.42740.40500.41040.4104154,020
Feb 21, 20240.44900.44900.38400.42640.4264627,502
Feb 20, 20240.43000.43000.38760.39920.3992472,859
Feb 19, 20240.44040.44960.42000.43000.4300406,368
Feb 16, 20240.48280.49020.45340.45640.4564447,531
Feb 15, 20240.48900.49900.48200.48260.4826193,308
Feb 14, 20240.50300.50650.48800.49720.4972243,823
Feb 13, 20240.52000.52000.50250.50800.5080117,058
Feb 12, 20240.50100.52200.50100.50200.5020175,133
Feb 09, 20240.53000.53000.50100.50100.5010329,807
Feb 08, 20240.54400.54400.52300.52650.5265323,343
Feb 07, 20240.56450.56450.52500.52800.5280472,138
Feb 06, 20240.59400.59400.54000.54800.5480474,656
Feb 05, 20240.60250.60500.54900.55250.5525755,522
Feb 02, 20240.59200.61000.57800.57800.5780413,746
Feb 01, 20240.62700.64400.59000.59000.5900559,119
Jan 31, 20240.62700.63650.60750.62000.6200522,839
Jan 30, 20240.62500.64950.60400.62000.6200583,308
Jan 29, 20240.59000.62500.58350.61300.6130387,811
Jan 26, 20240.62500.62500.59200.60150.6015633,178
Jan 25, 20240.59100.62750.57600.60150.6015876,117
Jan 24, 20240.60000.60000.60000.60000.6000-
Jan 23, 20240.57600.60250.56300.60000.6000975,599
Jan 22, 20240.55000.58200.54850.55550.5555456,529
Jan 19, 20240.56700.57050.54650.54850.5485427,355
Jan 18, 20240.53150.56650.53150.56350.5635677,055
Jan 17, 20240.52200.54550.50600.53800.5380750,252
Jan 16, 20240.54000.54000.51550.52550.5255531,172
Jan 15, 20240.53600.54450.52700.53050.53051,147,839
Jan 12, 20240.58000.59300.57150.57800.5780415,085
Jan 11, 20240.60000.60000.56500.57200.5720354,363
Jan 10, 20240.57500.61250.57500.58300.5830777,091
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...