Casino, Guichard-Perrachon Societe Anonyme (COP.L)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 11 Aug 2022 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 10 Aug 2022 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 09 Aug 2022 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 08 Aug 2022 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1 |
| 05 Aug 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 66 |
| 04 Aug 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 03 Aug 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 02 Aug 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 01 Aug 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 29 Jul 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 28 Jul 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 27 Jul 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 26 Jul 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 25 Jul 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 22 Jul 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 21 Jul 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 20 Jul 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 19 Jul 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 18 Jul 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 15 Jul 2022 | 12.80 | 12.85 | 12.80 | 12.81 | 12.81 | 751 |
| 14 Jul 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 13 Jul 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 12 Jul 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 11 Jul 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 08 Jul 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 07 Jul 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 06 Jul 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 05 Jul 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 01 Jul 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 30 Jun 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 29 Jun 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 28 Jun 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 27 Jun 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 24 Jun 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1,192 |
| 23 Jun 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 22 Jun 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 21 Jun 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 17 Jun 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 16 Jun 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 15 Jun 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 14 Jun 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 13 Jun 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 10 Jun 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 09 Jun 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 08 Jun 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 07 Jun 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 06 Jun 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 03 Jun 2022 | - | - | - | - | - | - |
| 02 Jun 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 01 Jun 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 31 May 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 27 May 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4,275 |
| 26 May 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 25 May 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 24 May 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 23 May 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 20 May 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 106 |
| 19 May 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 18 May 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 17 May 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 16 May 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 13 May 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 12 May 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 11 May 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 10 May 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1 |
| 09 May 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 06 May 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 05 May 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 04 May 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 03 May 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 02 May 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 29 Apr 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 28 Apr 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 27 Apr 2022 | 16.21 | 16.27 | 16.21 | 16.27 | 16.27 | 298 |
| 26 Apr 2022 | 16.72 | 16.74 | 16.70 | 16.74 | 16.74 | 502 |
| 25 Apr 2022 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 22 Apr 2022 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 21 Apr 2022 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 20 Apr 2022 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 19 Apr 2022 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 11 |
| 18 Apr 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 14 Apr 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 13 Apr 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 12 Apr 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 11 Apr 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 08 Apr 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 07 Apr 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 06 Apr 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 05 Apr 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 04 Apr 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 01 Apr 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 31 Mar 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 30 Mar 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1,255 |
| 29 Mar 2022 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 28 Mar 2022 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 25 Mar 2022 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 24 Mar 2022 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 23 Mar 2022 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 22 Mar 2022 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
