Casino, Guichard-Perrachon S.A. (EPA:CO)
France · Delayed Price · Currency is EUR 0.2300
-0.0004 (-0.17%)
Jun 3, 2026, 5:35 PM CET
EPA:CO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.17% | 830,031 |
| Jun 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.54% | 736,353 |
| Jun 1, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.09% | 292,972 |
| May 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.32% | 435,677 |
| May 28, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.12% | 767,701 |
| May 27, 2026 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | 6.11% | 3,193,335 |
| May 26, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -1.83% | 949,774 |
| May 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.99% | 837,444 |
| May 22, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.19% | 1,032,092 |
| May 21, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.13% | 1,326,205 |
| May 20, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.50% | 700,842 |
| May 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.67% | 715,417 |
| May 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.51% | 558,883 |
| May 15, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.68% | 980,445 |
| May 14, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.24% | 1,234,220 |
| May 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.73% | 321,728 |
| May 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.26% | 816,691 |
| May 11, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.35% | 963,545 |
| May 8, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.09% | 952,657 |
| May 7, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.83% | 2,429,682 |
| May 6, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.21% | 2,583,585 |
| May 5, 2026 | 0.27 | 0.36 | 0.24 | 0.25 | 0.25 | -3.06% | 11,709,400 |
| May 4, 2026 | 0.19 | 0.28 | 0.18 | 0.26 | 0.26 | 44.31% | 9,009,818 |
| Apr 30, 2026 | 0.16 | 0.21 | 0.16 | 0.18 | 0.18 | 18.30% | 6,396,679 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.05% | 104,661 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.43% | 503,962 |
| Apr 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.36% | 320,370 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.52% | 430,168 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.20% | 365,284 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.98% | 677,424 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.49% | 275,502 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.89% | 298,048 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 352,896 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.02% | 627,405 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.55% | 612,077 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.16% | 559,103 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.13% | 125,024 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.40% | 604,240 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.41% | 345,853 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.22% | 514,574 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.30% | 753,895 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 868,335 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.31% | 588,680 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.12% | 1,066,571 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 8.70% | 1,250,511 |
| Mar 27, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.75% | 793,140 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.16% | 376,459 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.82% | 691,755 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.49% | 329,621 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.80% | 962,514 |