U.S. Markets open in 5 hrs 17 mins

Casino, Guichard-Perrachon Société Anonyme (CO.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
24.17-0.18 (-0.74%)
As of 9:57AM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202024.2724.3924.1724.1724.1712,770
Nov 27, 202024.6524.6924.2624.3524.35207,883
Nov 26, 202024.6624.6623.9324.4824.48196,355
Nov 25, 202025.0025.1523.9824.5924.59245,194
Nov 24, 202023.6524.9023.5824.8924.89322,813
Nov 23, 202024.0724.1523.3223.4723.47225,895
Nov 20, 202024.3824.5523.8123.8823.88220,382
Nov 19, 202024.9025.0224.3524.4024.40254,013
Nov 18, 202025.0025.5424.8225.0725.07323,489
Nov 17, 202024.9825.2324.4025.1525.15345,728
Nov 16, 202024.0024.9023.8224.9024.90287,271
Nov 13, 202023.7024.3123.4423.8523.85204,083
Nov 12, 202023.2923.7222.7123.5123.51201,109
Nov 11, 202024.3024.4223.2923.6623.66282,601
Nov 10, 202022.9524.8322.8324.2624.26603,968
Nov 09, 202021.1522.9420.9422.8522.85466,092
Nov 06, 202021.6221.8920.7220.7720.77262,659
Nov 05, 202020.6020.8720.3520.8720.87173,740
Nov 04, 202020.5020.6320.2020.4920.49173,200
Nov 03, 202020.8320.8320.1420.4620.46196,065
Nov 02, 202019.2120.8319.1320.3620.36526,083
Oct 30, 202019.8520.0019.0519.3319.33838,471
Oct 29, 202020.1820.5419.6519.6519.65341,854
Oct 28, 202020.8020.9019.8720.3420.34350,131
Oct 27, 202022.2022.2021.1121.1121.11319,575
Oct 26, 202021.8122.5121.7022.2522.25226,865
Oct 23, 202021.8522.1221.7522.1222.12137,348
Oct 22, 202022.0122.0621.6821.9221.92158,465
Oct 21, 202022.4822.5121.9722.2622.26170,140
Oct 20, 202022.0022.6421.5422.5522.55324,751
Oct 19, 202021.8022.0321.5821.9521.95124,252
Oct 16, 202021.6821.7921.3121.7521.75311,516
Oct 15, 202020.0121.9320.0021.6821.68534,048
Oct 14, 202020.1520.3119.4720.3120.31447,614
Oct 13, 202020.4020.4720.1320.2520.25172,421
Oct 12, 202020.7220.9020.3620.4620.46238,965
Oct 09, 202020.5720.8320.4020.8020.80229,441
Oct 08, 202020.3120.6920.1820.6120.61213,077
Oct 07, 202020.5920.7920.1620.2320.23259,503
Oct 06, 202020.2020.3820.0320.3720.37234,686
Oct 05, 202019.9520.4519.9520.2020.20282,893
Oct 02, 202020.1020.3019.8619.9119.91421,384
Oct 01, 202020.7521.0520.2620.2720.27357,135
Sep 30, 202020.2521.2020.1020.7520.75540,312
Sep 29, 202021.5721.5720.3320.4120.41481,967
Sep 28, 202021.1521.5621.0421.5021.50256,986
Sep 25, 202020.8021.2020.7220.8120.81276,581
Sep 24, 202020.5821.0320.5420.7820.78187,915
Sep 23, 202020.4721.4420.4020.9020.90517,152
Sep 22, 202020.4120.9020.2420.3820.38480,206
Sep 21, 202021.7021.7220.4120.4120.41556,604
Sep 18, 2020------
Sep 17, 202021.7722.5021.7222.5022.50274,981
Sep 16, 202022.1322.4121.3422.1022.10577,045
Sep 15, 202022.5022.5922.0222.5322.53220,464
Sep 14, 202023.0523.2622.4322.4322.43396,608
Sep 11, 202023.6923.6922.8122.8122.81444,533
Sep 10, 202022.6523.7522.5223.7523.75484,687
Sep 09, 202021.9022.4821.8122.4822.48288,118
Sep 08, 202022.1122.5221.7821.9621.96347,437
Sep 07, 202021.9722.1421.6322.1422.14298,768
Sep 04, 202021.6822.0821.5021.9921.99551,342
Sep 03, 202021.5222.1521.4621.7821.78732,122
Sep 02, 202021.6922.1921.4321.4321.43579,422
Sep 01, 202021.7722.5421.6321.6321.63484,408
Aug 31, 202022.6522.6521.7521.7521.754,776,268
Aug 28, 202022.6122.9622.1722.6622.66326,506
Aug 27, 202023.1123.2122.3522.5122.51441,897
Aug 26, 202023.0023.3322.8723.2823.28246,040
Aug 25, 202023.5023.8823.0123.0623.06188,436
Aug 24, 202023.4023.7723.3123.4123.41226,917
Aug 21, 202023.1423.4623.0023.1923.19309,078
Aug 20, 202023.5523.6623.0723.2523.25335,239
Aug 19, 202024.1024.1023.4923.7823.78166,697
Aug 18, 202024.1724.6523.9123.9123.91243,647
Aug 17, 202024.2824.4824.0024.3824.38153,422
Aug 14, 202025.1025.1024.0424.3524.35341,458
Aug 13, 202025.4425.4424.7925.0425.04298,744
Aug 12, 202025.0025.5124.7725.4025.40309,954
Aug 11, 202024.9025.2024.7525.0125.01279,336
Aug 10, 202024.7225.2524.2524.7024.70303,349
Aug 07, 202024.1824.5423.7524.5224.52280,643
Aug 06, 202023.8524.4923.6424.0324.03286,428
Aug 05, 202024.0024.3223.5423.9023.90414,528
Aug 04, 202023.5124.3923.4823.9523.95399,265
Aug 03, 202023.5023.9723.1123.4823.48555,599
Jul 31, 202023.0024.0022.8323.6023.601,317,390
Jul 30, 202025.9826.0521.5822.6422.642,805,269
Jul 29, 202026.0326.3925.8526.0626.06492,180
Jul 28, 202025.9126.5525.5225.7725.77532,080
Jul 27, 202027.2327.2325.8525.9225.92619,235
Jul 24, 202027.2027.2726.7626.9026.90325,587
Jul 23, 202027.7627.7627.0127.2227.22377,292
Jul 22, 202028.0028.7927.5027.6327.63503,318
Jul 21, 202028.1928.1927.4227.8727.87730,468
Jul 20, 2020------
Jul 17, 202029.0029.0028.2328.4128.41332,834
Jul 16, 202030.0030.0828.0728.6628.66591,448
Jul 15, 202030.0030.1929.5529.9729.97151,815
Jul 14, 202029.9030.3629.7129.9529.95195,519
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...