CO.PA - Casino, Guichard-Perrachon Société Anonyme

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201939.0839.3037.4637.4637.46558,633
Aug 22, 201939.0440.2038.9739.0539.05702,522
Aug 21, 201939.1739.4838.7239.1539.15656,851
Aug 20, 201935.9239.2035.9139.1139.111,207,512
Aug 19, 201935.0135.8134.5635.8135.81445,475
Aug 16, 201934.4135.1034.4134.8834.88316,053
Aug 15, 201934.3334.7534.1234.5734.57388,961
Aug 14, 201934.5034.6434.0734.5534.55346,686
Aug 13, 201934.3334.7934.0434.5534.55319,562
Aug 12, 201934.5035.1234.3034.5934.59278,034
Aug 09, 201934.2734.9434.1034.5034.50392,799
Aug 08, 201933.7934.1733.4134.1734.17378,384
Aug 07, 201933.0033.6132.7533.4533.45462,392
Aug 06, 201933.1633.4932.5532.7332.73598,421
Aug 05, 201933.4833.7733.1033.4033.40422,216
Aug 02, 201933.0033.7432.7533.6033.60498,304
Aug 01, 201933.5033.7033.2733.2733.27472,594
Jul 31, 201933.4933.8533.2133.4033.40483,701
Jul 30, 201933.5533.6832.8833.2933.29443,811
Jul 29, 201932.5533.9432.5533.4933.49464,332
Jul 26, 201932.9833.0732.4532.7432.74434,928
Jul 25, 201933.0433.9032.4632.8032.80648,009
Jul 24, 201932.8233.5032.6733.1233.12332,973
Jul 23, 201933.0733.2032.3433.0033.00266,769
Jul 22, 201932.2233.1032.0932.9032.90407,571
Jul 19, 201932.4532.8032.2632.4932.49322,165
Jul 18, 201931.9032.7231.7432.6232.62318,532
Jul 17, 201933.0933.2232.0132.3032.30481,824
Jul 16, 201932.1633.3032.1633.2333.23490,372
Jul 15, 201932.4032.6932.0532.3032.30263,734
Jul 12, 201931.6532.6931.5032.5032.50421,717
Jul 11, 201931.3932.0831.3531.4631.46294,154
Jul 10, 201931.0931.8331.0931.5731.57331,000
Jul 09, 201931.6032.1431.2831.3931.39363,524
Jul 08, 201931.0331.9731.0331.5531.55299,601
Jul 05, 201930.8031.5830.8031.2831.28266,832
Jul 04, 201931.0331.3930.8130.9030.90282,101
Jul 03, 201931.8031.8831.0031.0031.00400,645
Jul 02, 201930.5631.7630.3731.7631.76451,988
Jul 01, 201930.2031.1829.5230.7230.72576,059
Jun 28, 201931.4731.7829.8530.0030.00971,616
Jun 27, 201929.8131.9029.7931.5931.59732,661
Jun 26, 201929.0230.0929.0229.9829.98420,704
Jun 25, 201929.5030.0728.7229.0829.08583,549
Jun 24, 201929.9930.2629.6229.6429.64693,778
Jun 21, 201931.8632.3529.6430.0030.002,255,968
Jun 20, 201933.0233.0231.5031.7031.70941,712
Jun 19, 201933.5034.3332.7232.9032.90706,623
Jun 18, 201932.6533.8132.2833.8133.81514,956
Jun 17, 201932.7832.7832.0532.3732.37448,851
Jun 14, 201932.0332.8532.0332.6032.60338,975
Jun 13, 201931.5532.4931.4832.2032.20353,555
Jun 12, 201932.0132.0931.2831.7331.73445,760
Jun 11, 201932.4232.7932.1032.1032.10383,001
Jun 10, 201932.5533.2632.4432.4832.48310,590
Jun 07, 201932.0132.4131.5532.3832.38390,995
Jun 06, 201932.0832.5831.5832.1232.12495,072
Jun 05, 201932.8533.0532.0032.1032.10332,753
Jun 04, 201933.3334.0932.0032.8632.86620,521
Jun 03, 201933.5534.2033.0233.8633.86360,146
May 31, 201932.9034.0731.7534.0734.07749,629
May 30, 201931.5433.6231.4633.0733.07811,945
May 29, 201931.6531.6530.3631.1331.13927,824
May 28, 201931.5532.4931.0732.4332.431,120,407
May 27, 201930.3831.3130.1031.3131.31714,524
May 24, 201927.5733.3527.2930.0330.033,730,945
May 23, 201929.0029.7427.3827.9427.94794,122
May 22, 201930.6031.0928.9129.8529.851,402,447
May 21, 201930.9431.2030.7430.9030.90691,799
May 20, 201931.4331.4430.6830.9030.90966,149
May 17, 201931.9331.9831.1431.6631.66509,893
May 16, 201932.5432.6031.8231.9131.91428,000
May 15, 201932.6433.0332.3132.6132.61633,848
May 14, 201932.0032.6831.6732.6432.64719,039
May 13, 201932.8532.8530.9832.0032.001,425,464
May 10, 201933.8034.4833.6033.6133.61302,607
May 09, 201934.5934.5933.4333.6333.63635,771
May 09, 20191.56 Dividend
May 08, 201935.5136.0735.3536.0734.51392,215
May 07, 201935.4936.0735.3635.5033.96481,540
May 06, 201935.6835.9735.2535.4333.90488,781
May 03, 201936.2136.5135.9036.1634.60404,474
May 02, 201936.6236.8936.0536.2034.63325,504
Apr 30, 201936.0036.9335.8736.5034.92570,293
Apr 29, 201935.3736.1435.3635.9434.39415,891
Apr 26, 201937.0037.3335.4535.5333.991,007,672
Apr 25, 201937.7137.7137.3337.6736.04408,571
Apr 24, 201937.1337.5736.9237.1735.56457,655
Apr 23, 201938.1038.3037.5037.5035.88377,667
Apr 18, 201938.1438.7138.0238.0536.40338,058
Apr 17, 201938.5639.0538.4038.8737.19375,484
Apr 16, 201938.3838.6738.0238.5536.88524,370
Apr 15, 201937.7538.3137.7038.1536.50447,830
Apr 12, 201936.6638.1836.5037.6836.05594,019
Apr 11, 201936.2037.2036.2036.5334.95357,022
Apr 10, 201936.2836.6535.9636.2234.65559,518
Apr 09, 201937.2537.2536.3836.3834.81596,729
Apr 08, 201937.9938.2437.5037.5035.88413,602
Apr 05, 201937.9038.6137.8538.0036.36378,792
Apr 04, 201937.8538.2936.2137.9136.271,122,847
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...