UK markets closed

Casino, Guichard-Perrachon S.A. (0HB1.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
3.3300-0.0050 (-0.15%)
At close: 04:07PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20243.36003.39003.25003.33003.33002,151
20 Jun 20243.26203.33503.23003.33503.33506,347
19 Jun 20243.33903.33903.13753.17903.17901,600
18 Jun 20243.72003.79003.23003.23003.2300632
17 Jun 20243.29503.75703.25003.71243.71243,976
14 Jun 20243.62003.66203.17003.21553.21551,162
14 Jun 20241:100 Stock split
13 Jun 20243.70003.77003.5700118.4000118.4000434
12 Jun 20243.82003.82003.6000118.4000118.400010,865
11 Jun 20243.88004.00003.6800118.4000118.40002,511
10 Jun 20243.92004.00003.7900118.4000118.40007,193
07 Jun 20243.99004.00003.8900118.4000118.40008,141
06 Jun 20243.97004.00003.8700118.4000118.40002,959
05 Jun 20243.93004.00003.7900118.4000118.40004,579
04 Jun 20243.97004.00003.8000118.4000118.40005,201
03 Jun 20243.97004.02003.9000118.4000118.40002,750
31 May 20243.64004.10003.0000118.4000118.40001,175,087
30 May 20243.79003.80003.6000118.4000118.40001,766
29 May 20243.89003.90003.6000118.4000118.400014,818
28 May 20243.97004.00003.7000118.4000118.400014,517
24 May 20243.62003.80003.6000118.4000118.40006,822
23 May 20243.76003.80003.5000118.4000118.40004,097
22 May 20243.94004.00003.7500118.4000118.40005,775
21 May 20244.00004.00003.8000118.4000118.40009,605
20 May 20243.98004.04003.8000118.4000118.400028,728
17 May 20243.81004.00003.6800118.4000118.400011,163
16 May 20243.89004.01003.0000118.4000118.400016,493
15 May 20243.47004.11003.4000118.4000118.400030,299
14 May 20243.07003.80003.0700118.4000118.400012,127
13 May 20243.00003.20003.0000118.4000118.40004,661
10 May 20243.20003.30003.1000118.4000118.40004,045
09 May 20243.10003.20002.9900118.4000118.400014,322
08 May 20243.19003.20003.1000118.4000118.40001,340
07 May 20243.06003.24003.0000118.4000118.40002,101
03 May 20243.04003.20003.0000118.4000118.40003,269
02 May 20242.93003.02002.8000118.4000118.40005,246
01 May 2024118.4000118.4000118.4000118.4000118.4000-
30 Apr 20243.00003.00002.8000118.4000118.40002,318
29 Apr 20242.85003.00002.7000118.4000118.40002,837
26 Apr 20242.85003.00002.8000118.4000118.4000164,805
25 Apr 20243.08003.10002.8000118.4000118.400034,833
24 Apr 20243.10003.30002.9800118.4000118.400042,478
23 Apr 20242.96003.10002.9000118.4000118.400038,970
22 Apr 20243.07003.10002.8000118.4000118.400042,831
19 Apr 20242.85003.24002.7000118.4000118.400027,459
18 Apr 20242.97003.00002.7000118.4000118.400033,861
17 Apr 20242.80002.92001.9000118.4000118.40009,482
16 Apr 20242.92003.04002.7000118.4000118.400015,215
15 Apr 20243.30003.30002.9000118.4000118.400011,202
12 Apr 20243.40003.52003.2000118.4000118.400034,151
11 Apr 20243.39003.51003.2000118.4000118.400026,252
10 Apr 20243.70003.70003.3000118.4000118.40006,893
09 Apr 20243.74003.90003.5000118.4000118.40009,663
08 Apr 20243.89003.90003.5600118.4000118.400020,665
05 Apr 20243.89004.00003.7800118.4000118.400033,075
04 Apr 20244.14004.14003.7800118.4000118.400058,145
03 Apr 20244.45004.45003.9400118.4000118.400051,061
02 Apr 20244.20004.69003.9000118.4000118.4000151,184
28 Mar 20245.00005.00003.4000118.4000118.4000131,679
27 Mar 2024118.4000118.4000118.4000118.4000118.4000-
26 Mar 202415.840076.53009.2000118.4000118.400089,544
25 Mar 202453.500053.500019.1300118.4000118.400073,408
22 Mar 202457.700057.700054.0000118.4000118.400078
21 Mar 202459.950061.200055.0000118.4000118.400054
20 Mar 202456.000058.600055.9000118.4000118.400040
19 Mar 202457.100059.800057.1000118.4000118.4000363
18 Mar 202461.500062.100056.6000118.4000118.4000369
15 Mar 202463.000067.400060.2060118.4000118.4000281
14 Mar 202460.300065.800058.0000118.4000118.4000649
13 Mar 202456.200059.200052.1000118.4000118.400027
12 Mar 202450.000057.200050.0000118.4000118.4000579
11 Mar 202452.350053.300050.7000118.4000118.4000611
08 Mar 202452.250053.900049.0000118.4000118.4000454
07 Mar 202452.300054.100050.2000118.4000118.4000224
06 Mar 202450.400061.000050.4000118.4000118.4000383
05 Mar 202451.000057.600048.8000118.4000118.4000702
04 Mar 202445.220052.300045.0000118.4000118.4000623
01 Mar 202445.500047.000042.0200118.4000118.40001,198
29 Feb 202454.950055.400045.4970118.4000118.4000710
28 Feb 202470.500073.200051.1000118.4000118.4000702
27 Feb 202458.450080.300058.4500118.4000118.40003,173
26 Feb 202442.000045.826040.1000118.4000118.4000104
23 Feb 202441.000041.520039.6710118.4000118.4000184
22 Feb 202444.000044.000040.9800118.4000118.4000333
21 Feb 202442.500044.400039.0000118.4000118.4000813
20 Feb 202442.980043.800037.4000118.4000118.4000181
19 Feb 202445.000045.640041.8000118.4000118.4000210
16 Feb 202448.100049.900044.8000118.4000118.4000107
15 Feb 202448.800050.700048.6000118.4000118.400044
14 Feb 202450.300052.100049.1000118.4000118.4000449
13 Feb 202450.100052.400049.3000118.4000118.4000240
12 Feb 202450.000052.300050.0000118.4000118.4000601
09 Feb 202455.200055.200050.0000118.4000118.4000556
08 Feb 202452.500054.900052.1000118.4000118.4000104
07 Feb 202454.400056.700052.6000118.4000118.400086
06 Feb 202455.000059.450054.4000118.4000118.4000212
05 Feb 202460.250061.000054.5000118.4000118.4000370
02 Feb 202458.700061.700057.7970118.4000118.4000271
01 Feb 202461.500064.000059.0000118.4000118.4000640
31 Jan 202462.300064.100061.3000118.4000118.4000177
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...