UK markets close in 6 hours 55 minutes

Casino, Guichard-Perrachon Société Anonyme (CO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.03000.0000 (0.00%)
As of 10:19AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.03070.03070.02960.03000.03004,768,243
24 Apr 20240.03100.03360.02950.03000.030032,964,307
23 Apr 20240.02980.03040.02920.03000.030012,464,406
22 Apr 20240.03090.03090.02800.02960.029623,408,929
19 Apr 20240.02800.03240.02800.03000.030023,693,911
18 Apr 20240.02970.02980.02710.02800.028020,962,268
17 Apr 20240.02830.02920.02760.02900.029014,300,226
16 Apr 20240.02920.02970.02770.02830.028318,488,016
15 Apr 20240.03280.03290.02930.02930.029322,832,105
12 Apr 20240.03410.03530.03230.03280.032823,559,898
11 Apr 20240.03390.03500.03220.03350.033525,675,373
10 Apr 20240.03640.03640.03340.03480.034823,043,005
09 Apr 20240.03740.03820.03540.03570.035722,138,644
08 Apr 20240.03890.03890.03520.03720.037228,228,129
05 Apr 20240.03890.03890.03750.03850.038516,773,954
04 Apr 20240.04140.04140.03770.03850.038527,317,586
03 Apr 20240.04450.04460.03930.03950.039536,885,162
02 Apr 20240.04140.04700.03900.04240.042480,906,366
28 Mar 20240.07000.07000.03320.03910.0391187,287,797
27 Mar 20240.10690.10690.10690.10690.1069-
26 Mar 20240.16000.16420.09140.10690.106914,152,610
25 Mar 20240.54000.54000.19000.19390.193915,688,507
22 Mar 20240.56500.56500.54200.54200.5420333,654
21 Mar 20240.59800.59800.54750.56400.5640497,643
20 Mar 20240.57350.57950.56000.56000.5600649,373
19 Mar 20240.58500.60400.57100.59150.5915541,708
18 Mar 20240.60300.62500.57100.57350.5735937,683
15 Mar 20240.63000.67700.60200.60200.60201,578,289
14 Mar 20240.59000.65000.58900.62250.62251,904,282
13 Mar 20240.56300.59500.52500.58000.58001,639,328
12 Mar 20240.50000.57450.50000.55250.55251,664,075
11 Mar 20240.52600.53350.50250.50850.5085788,209
08 Mar 20240.52250.53750.49460.50650.50651,115,545
07 Mar 20240.53000.54150.50500.51550.5155541,093
06 Mar 20240.51300.59700.51000.53700.53701,521,141
05 Mar 20240.51050.57000.49020.50700.50701,110,581
04 Mar 20240.45500.52500.45500.50700.50701,257,356
01 Mar 20240.45500.46740.41900.44680.44681,168,120
29 Feb 20240.53050.55000.45500.45500.4550973,191
28 Feb 20240.70900.73150.51300.55450.55452,634,169
27 Feb 20240.56800.80000.56400.70950.70956,233,931
26 Feb 20240.41520.49500.40240.49500.4950711,330
23 Feb 20240.39600.42440.39120.41520.4152210,726
22 Feb 20240.42640.42740.40500.41040.4104154,020
21 Feb 20240.44900.44900.38400.42640.4264627,502
20 Feb 20240.43000.43000.38760.39920.3992472,859
19 Feb 20240.44040.44960.42000.43000.4300406,368
16 Feb 20240.48280.49020.45340.45640.4564447,531
15 Feb 20240.48900.49900.48200.48260.4826193,308
14 Feb 20240.50300.50650.48800.49720.4972243,823
13 Feb 20240.52000.52000.50250.50800.5080117,058
12 Feb 20240.50100.52200.50100.50200.5020175,133
09 Feb 20240.53000.53000.50100.50100.5010329,807
08 Feb 20240.54400.54400.52300.52650.5265323,343
07 Feb 20240.56450.56450.52500.52800.5280472,138
06 Feb 20240.59400.59400.54000.54800.5480474,656
05 Feb 20240.60250.60500.54900.55250.5525755,522
02 Feb 20240.59200.61000.57800.57800.5780413,746
01 Feb 20240.62700.64400.59000.59000.5900559,119
31 Jan 20240.62700.63650.60750.62000.6200522,839
30 Jan 20240.62500.64950.60400.62000.6200583,308
29 Jan 20240.59000.62500.58350.61300.6130387,811
26 Jan 20240.62500.62500.59200.60150.6015633,178
25 Jan 20240.59100.62750.57600.60150.6015876,117
24 Jan 20240.60000.60000.60000.60000.6000-
23 Jan 20240.57600.60250.56300.60000.6000975,599
22 Jan 20240.55000.58200.54850.55550.5555456,529
19 Jan 20240.56700.57050.54650.54850.5485427,355
18 Jan 20240.53150.56650.53150.56350.5635677,055
17 Jan 20240.52200.54550.50600.53800.5380750,252
16 Jan 20240.54000.54000.51550.52550.5255531,172
15 Jan 20240.53600.54450.52700.53050.53051,147,839
12 Jan 20240.58000.59300.57150.57800.5780415,085
11 Jan 20240.60000.60000.56500.57200.5720354,363
10 Jan 20240.57500.61250.57500.58300.5830777,091
09 Jan 20240.58900.58900.56700.57500.5750842,627
08 Jan 20240.59300.60800.57000.58100.58101,253,743
05 Jan 20240.62300.63000.59550.60700.6070873,056
04 Jan 20240.72400.74000.63850.64550.64551,749,921
03 Jan 20240.75600.76400.71000.73900.7390400,226
02 Jan 20240.76400.79200.71500.76300.76301,559,451
29 Dec 20230.78600.85700.76900.78350.7835931,723
28 Dec 20230.78000.82800.76300.79600.79601,136,595
27 Dec 20230.70600.85100.70600.78900.78902,192,626
22 Dec 20230.65000.71000.63050.70600.70601,115,649
21 Dec 20230.69000.70000.64600.65950.65951,465,252
20 Dec 20230.72000.74700.69700.70200.70201,036,798
19 Dec 20230.83500.85000.67650.71850.71852,994,028
18 Dec 20230.78300.78300.78300.78300.7830-
15 Dec 20230.76000.80800.74500.78300.78302,489,445
14 Dec 20230.70000.75950.70000.74000.74001,064,663
13 Dec 20230.68300.71550.67000.68900.6890583,550
12 Dec 20230.70750.71500.66900.66900.6690698,400
11 Dec 20230.73900.73900.68850.70600.7060937,034
08 Dec 20230.69200.76900.69200.71600.71601,518,284
07 Dec 20230.69900.71450.64100.71450.71451,373,451
06 Dec 20230.80000.83150.64800.68200.68202,980,566
05 Dec 20230.55400.75000.55400.75000.75002,516,498
04 Dec 20230.58000.61550.54850.55950.55951,416,999
01 Dec 20230.64000.64000.58200.59600.59601,212,146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...