UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.56 -0.25 (-0.30%) GOLD FUTURES
2,341.40 +3.00 (+0.13%) DOW
38,023.31 -437.61 (-1.14%) Bitcoin GBP
51,590.05 -195.61 (-0.38%)
Société Française de Casinos Société Anonyme (SFCA.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 04:47PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 819 |
| 24 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1 |
| 23 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 22 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 19 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 10 |
| 18 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 17 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 951 |
| 16 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 15 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 505 |
| 12 Apr 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 540 |
| 11 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 10 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 15 |
| 09 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 44 |
| 08 Apr 2024 | 1.6500 | 1.8600 | 1.6500 | 1.8600 | 1.8600 | 94 |
| 05 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 287 |
| 04 Apr 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 2,202 |
| 03 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 300 |
| 02 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 28 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 7 |
| 27 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 128 |
| 26 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 435 |
| 25 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 15 |
| 22 Mar 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 28 |
| 21 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 20 Mar 2024 | 1.6100 | 1.7200 | 1.6100 | 1.7200 | 1.7200 | 63 |
| 19 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 18 |
| 18 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 12 |
| 15 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 200 |
| 14 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 13 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 400 |
| 12 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 11 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 08 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 20 |
| 07 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 40 |
| 06 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 66 |
| 05 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 04 Mar 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 202 |
| 01 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 4 |
| 29 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 28 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 27 Feb 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 102 |
| 26 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 86 |
| 23 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 15 |
| 22 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 21 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 20 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 19 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1,750 |
| 16 Feb 2024 | 1.5700 | 1.7900 | 1.5700 | 1.7900 | 1.7900 | 25 |
| 15 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 14 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 2 |
| 13 Feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1 |
| 12 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 09 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 08 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 07 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 06 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 05 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 02 Feb 2024 | 1.6100 | 1.8200 | 1.6100 | 1.8200 | 1.8200 | 3,924 |
| 01 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 31 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 30 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 29 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 26 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1 |
| 25 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 24 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 700 |
| 23 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 22 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 19 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 7 |
| 18 Jan 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 31 |
| 17 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 16 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 15 Jan 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 440 |
| 12 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 55 |
| 11 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 10 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1 |
| 09 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 20 |
| 08 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 05 Jan 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 1,002 |
| 04 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 50 |
| 03 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 02 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 29 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 28 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 27 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 22 Dec 2023 | 1.6800 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 653 |
| 21 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 250 |
| 20 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 19 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 18 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 290 |
| 15 Dec 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 150 |
| 14 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 400 |
| 13 Dec 2023 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 120 |
| 12 Dec 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 150 |
| 11 Dec 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 20 |
| 08 Dec 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1,000 |
| 07 Dec 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 06 Dec 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 50 |
| 05 Dec 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 04 Dec 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 140 |
| 01 Dec 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| *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.