Casino, Guichard-Perrachon S.A. (EPA:CO)
France · Delayed Price · Currency is EUR 0.2310
+0.0094 (4.24%)
May 14, 2026, 5:35 PM CET
EPA:CO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.70% | 1,244,520 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.57% | 1,032,753 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.44% | 478,079 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.91% | 216,491 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.67% | 465,215 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.48% | 690,659 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.17 | 0.19 | 0.19 | -6.03% | 2,465,065 |
| Mar 11, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 26.69% | 3,649,854 |
| Mar 10, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.64% | 2,062,565 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.11% | 3,088,664 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.16 | 0.16 | 0.16 | -25.14% | 6,734,158 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.09% | 1,177,126 |
| Mar 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.53% | 398,687 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 614,690 |