Casino, Guichard-Perrachon S.A. (0HB1.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:34PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.6995 | 3.7485 | 3.4800 | 3.6695 | 3.6695 | 2,093 |
| 25 Jul 2024 | 3.8320 | 3.8440 | 3.6100 | 3.6970 | 3.6970 | 4,086 |
| 24 Jul 2024 | 3.7820 | 3.9400 | 3.7350 | 3.8400 | 3.8400 | 1,350 |
| 23 Jul 2024 | 3.8335 | 3.8995 | 3.8000 | 3.8045 | 3.8045 | 410 |
| 22 Jul 2024 | 3.8900 | 3.9655 | 3.7395 | 3.8255 | 3.8255 | 2,247 |
| 19 Jul 2024 | 3.7290 | 4.0150 | 3.7290 | 3.9310 | 3.9310 | 2,966 |
| 18 Jul 2024 | 3.7900 | 3.9880 | 3.6820 | 3.9437 | 3.9437 | 4,109 |
| 17 Jul 2024 | 3.5900 | 3.9940 | 3.4000 | 3.6721 | 3.6721 | 1,947 |
| 16 Jul 2024 | 3.6825 | 3.9990 | 3.4650 | 3.5450 | 3.5450 | 2,652 |
| 15 Jul 2024 | 3.9670 | 3.9980 | 3.5400 | 3.6350 | 3.6350 | 3,058 |
| 12 Jul 2024 | 3.8765 | 4.0065 | 3.8500 | 3.9360 | 3.9360 | 6,873 |
| 11 Jul 2024 | 3.9060 | 4.0600 | 3.8610 | 3.8870 | 3.8870 | 3,320 |
| 10 Jul 2024 | 3.7670 | 3.9990 | 3.7600 | 3.8760 | 3.8760 | 2,122 |
| 09 Jul 2024 | 3.8905 | 4.0300 | 3.7000 | 3.7687 | 3.7687 | 3,710 |
| 08 Jul 2024 | 3.8500 | 4.0000 | 3.7220 | 3.7930 | 3.7930 | 2,494 |
| 05 Jul 2024 | 3.8110 | 4.0120 | 3.7260 | 3.9912 | 3.9912 | 3,406 |
| 04 Jul 2024 | 3.8975 | 4.0820 | 3.7450 | 3.9130 | 3.9130 | 5,157 |
| 03 Jul 2024 | 3.6700 | 4.0560 | 3.4800 | 3.9902 | 3.9902 | 4,123 |
| 02 Jul 2024 | 3.5000 | 3.6200 | 3.4325 | 3.5759 | 3.5759 | 6,430 |
| 01 Jul 2024 | 3.7715 | 3.7800 | 3.4000 | 3.4910 | 3.4910 | 6,834 |
| 28 Jun 2024 | 3.3790 | 3.6000 | 3.3790 | 3.5997 | 3.5997 | 2,325 |
| 27 Jun 2024 | 3.4000 | 3.4450 | 3.3330 | 3.4060 | 3.4060 | 940 |
| 26 Jun 2024 | 3.4000 | 3.4900 | 3.3300 | 3.3630 | 3.3630 | 14,339 |
| 25 Jun 2024 | 3.4000 | 3.5400 | 3.2760 | 3.4060 | 3.4060 | 11,076 |
| 24 Jun 2024 | 3.2995 | 3.5460 | 3.2700 | 3.4316 | 3.4316 | 8,393 |
| 21 Jun 2024 | 3.3600 | 3.3900 | 3.2500 | 3.3300 | 3.3300 | 2,151 |
| 20 Jun 2024 | 3.2620 | 3.3350 | 3.2300 | 3.3350 | 3.3350 | 6,347 |
| 19 Jun 2024 | 3.3390 | 3.3390 | 3.1375 | 3.1790 | 3.1790 | 1,600 |
| 18 Jun 2024 | 3.7200 | 3.7900 | 3.2300 | 3.2300 | 3.2300 | 632 |
| 17 Jun 2024 | 3.2950 | 3.7570 | 3.2500 | 3.7124 | 3.7124 | 3,976 |
| 14 Jun 2024 | 3.6200 | 3.6620 | 3.1700 | 3.2155 | 3.2155 | 1,162 |
| 14 Jun 2024 | 1:100 Stock split | |||||
| 13 Jun 2024 | 3.7000 | 3.7700 | 3.5700 | 118.4000 | 118.4000 | 434 |
| 12 Jun 2024 | 3.8200 | 3.8200 | 3.6000 | 118.4000 | 118.4000 | 10,865 |
| 11 Jun 2024 | 3.8800 | 4.0000 | 3.6800 | 118.4000 | 118.4000 | 2,511 |
| 10 Jun 2024 | 3.9200 | 4.0000 | 3.7900 | 118.4000 | 118.4000 | 7,193 |
| 07 Jun 2024 | 3.9900 | 4.0000 | 3.8900 | 118.4000 | 118.4000 | 8,141 |
| 06 Jun 2024 | 3.9700 | 4.0000 | 3.8700 | 118.4000 | 118.4000 | 2,959 |
| 05 Jun 2024 | 3.9300 | 4.0000 | 3.7900 | 118.4000 | 118.4000 | 4,579 |
| 04 Jun 2024 | 3.9700 | 4.0000 | 3.8000 | 118.4000 | 118.4000 | 5,201 |
| 03 Jun 2024 | 3.9700 | 4.0200 | 3.9000 | 118.4000 | 118.4000 | 2,750 |
| 31 May 2024 | 3.6400 | 4.1000 | 3.0000 | 118.4000 | 118.4000 | 1,175,087 |
| 30 May 2024 | 3.7900 | 3.8000 | 3.6000 | 118.4000 | 118.4000 | 1,766 |
| 29 May 2024 | 3.8900 | 3.9000 | 3.6000 | 118.4000 | 118.4000 | 14,818 |
| 28 May 2024 | 3.9700 | 4.0000 | 3.7000 | 118.4000 | 118.4000 | 14,517 |
| 24 May 2024 | 3.6200 | 3.8000 | 3.6000 | 118.4000 | 118.4000 | 6,822 |
| 23 May 2024 | 3.7600 | 3.8000 | 3.5000 | 118.4000 | 118.4000 | 4,097 |
| 22 May 2024 | 3.9400 | 4.0000 | 3.7500 | 118.4000 | 118.4000 | 5,775 |
| 21 May 2024 | 4.0000 | 4.0000 | 3.8000 | 118.4000 | 118.4000 | 9,605 |
| 20 May 2024 | 3.9800 | 4.0400 | 3.8000 | 118.4000 | 118.4000 | 28,728 |
| 17 May 2024 | 3.8100 | 4.0000 | 3.6800 | 118.4000 | 118.4000 | 11,163 |
| 16 May 2024 | 3.8900 | 4.0100 | 3.0000 | 118.4000 | 118.4000 | 16,493 |
| 15 May 2024 | 3.4700 | 4.1100 | 3.4000 | 118.4000 | 118.4000 | 30,299 |
| 14 May 2024 | 3.0700 | 3.8000 | 3.0700 | 118.4000 | 118.4000 | 12,127 |
| 13 May 2024 | 3.0000 | 3.2000 | 3.0000 | 118.4000 | 118.4000 | 4,661 |
| 10 May 2024 | 3.2000 | 3.3000 | 3.1000 | 118.4000 | 118.4000 | 4,045 |
| 09 May 2024 | 3.1000 | 3.2000 | 2.9900 | 118.4000 | 118.4000 | 14,322 |
| 08 May 2024 | 3.1900 | 3.2000 | 3.1000 | 118.4000 | 118.4000 | 1,340 |
| 07 May 2024 | 3.0600 | 3.2400 | 3.0000 | 118.4000 | 118.4000 | 2,101 |
| 03 May 2024 | 3.0400 | 3.2000 | 3.0000 | 118.4000 | 118.4000 | 3,269 |
| 02 May 2024 | 2.9300 | 3.0200 | 2.8000 | 118.4000 | 118.4000 | 5,246 |
| 01 May 2024 | 118.4000 | 118.4000 | 118.4000 | 118.4000 | 118.4000 | - |
| 30 Apr 2024 | 3.0000 | 3.0000 | 2.8000 | 118.4000 | 118.4000 | 2,318 |
| 29 Apr 2024 | 2.8500 | 3.0000 | 2.7000 | 118.4000 | 118.4000 | 2,837 |
| 26 Apr 2024 | 2.8500 | 3.0000 | 2.8000 | 118.4000 | 118.4000 | 164,805 |
| 25 Apr 2024 | 3.0800 | 3.1000 | 2.8000 | 118.4000 | 118.4000 | 34,833 |
| 24 Apr 2024 | 3.1000 | 3.3000 | 2.9800 | 118.4000 | 118.4000 | 42,478 |
| 23 Apr 2024 | 2.9600 | 3.1000 | 2.9000 | 118.4000 | 118.4000 | 38,970 |
| 22 Apr 2024 | 3.0700 | 3.1000 | 2.8000 | 118.4000 | 118.4000 | 42,831 |
| 19 Apr 2024 | 2.8500 | 3.2400 | 2.7000 | 118.4000 | 118.4000 | 27,459 |
| 18 Apr 2024 | 2.9700 | 3.0000 | 2.7000 | 118.4000 | 118.4000 | 33,861 |
| 17 Apr 2024 | 2.8000 | 2.9200 | 1.9000 | 118.4000 | 118.4000 | 9,482 |
| 16 Apr 2024 | 2.9200 | 3.0400 | 2.7000 | 118.4000 | 118.4000 | 15,215 |
| 15 Apr 2024 | 3.3000 | 3.3000 | 2.9000 | 118.4000 | 118.4000 | 11,202 |
| 12 Apr 2024 | 3.4000 | 3.5200 | 3.2000 | 118.4000 | 118.4000 | 34,151 |
| 11 Apr 2024 | 3.3900 | 3.5100 | 3.2000 | 118.4000 | 118.4000 | 26,252 |
| 10 Apr 2024 | 3.7000 | 3.7000 | 3.3000 | 118.4000 | 118.4000 | 6,893 |
| 09 Apr 2024 | 3.7400 | 3.9000 | 3.5000 | 118.4000 | 118.4000 | 9,663 |
| 08 Apr 2024 | 3.8900 | 3.9000 | 3.5600 | 118.4000 | 118.4000 | 20,665 |
| 05 Apr 2024 | 3.8900 | 4.0000 | 3.7800 | 118.4000 | 118.4000 | 33,075 |
| 04 Apr 2024 | 4.1400 | 4.1400 | 3.7800 | 118.4000 | 118.4000 | 58,145 |
| 03 Apr 2024 | 4.4500 | 4.4500 | 3.9400 | 118.4000 | 118.4000 | 51,061 |
| 02 Apr 2024 | 4.2000 | 4.6900 | 3.9000 | 118.4000 | 118.4000 | 151,184 |
| 28 Mar 2024 | 5.0000 | 5.0000 | 3.4000 | 118.4000 | 118.4000 | 131,679 |
| 27 Mar 2024 | 118.4000 | 118.4000 | 118.4000 | 118.4000 | 118.4000 | - |
| 26 Mar 2024 | 15.8400 | 76.5300 | 9.2000 | 118.4000 | 118.4000 | 89,544 |
| 25 Mar 2024 | 53.5000 | 53.5000 | 19.1300 | 118.4000 | 118.4000 | 73,408 |
| 22 Mar 2024 | 57.7000 | 57.7000 | 54.0000 | 118.4000 | 118.4000 | 78 |
| 21 Mar 2024 | 59.9500 | 61.2000 | 55.0000 | 118.4000 | 118.4000 | 54 |
| 20 Mar 2024 | 56.0000 | 58.6000 | 55.9000 | 118.4000 | 118.4000 | 40 |
| 19 Mar 2024 | 57.1000 | 59.8000 | 57.1000 | 118.4000 | 118.4000 | 363 |
| 18 Mar 2024 | 61.5000 | 62.1000 | 56.6000 | 118.4000 | 118.4000 | 369 |
| 15 Mar 2024 | 63.0000 | 67.4000 | 60.2060 | 118.4000 | 118.4000 | 281 |
| 14 Mar 2024 | 60.3000 | 65.8000 | 58.0000 | 118.4000 | 118.4000 | 649 |
| 13 Mar 2024 | 56.2000 | 59.2000 | 52.1000 | 118.4000 | 118.4000 | 27 |
| 12 Mar 2024 | 50.0000 | 57.2000 | 50.0000 | 118.4000 | 118.4000 | 579 |
| 11 Mar 2024 | 52.3500 | 53.3000 | 50.7000 | 118.4000 | 118.4000 | 611 |
| 08 Mar 2024 | 52.2500 | 53.9000 | 49.0000 | 118.4000 | 118.4000 | 454 |
| 07 Mar 2024 | 52.3000 | 54.1000 | 50.2000 | 118.4000 | 118.4000 | 224 |
| 06 Mar 2024 | 50.4000 | 61.0000 | 50.4000 | 118.4000 | 118.4000 | 383 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.