Société Française de Casinos Société Anonyme (EPA:SFCA)
France · Delayed Price · Currency is EUR 1.890
+0.110 (6.18%)
At close: Jan 30, 2026
EPA:SFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 6.18% | 100 |
| Jan 29, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.32% | 70 |
| Jan 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 8.67% | 300 |
| Jan 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.35% | 67 |
| Jan 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | 10 |
| Jan 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 6.06% | 100 |
| Jan 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jan 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.77% | 250 |
| Jan 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jan 16, 2026 | 1.80 | 1.80 | 1.56 | 1.56 | 1.56 | -13.33% | 38 |
| Jan 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 13, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 8 |
| Jan 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.26% | 100 |
| Jan 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jan 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.47% | 3 |
| Jan 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jan 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 56 |
| Jan 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.68% | 14 |
| Jan 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 31, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 50 |
| Dec 22, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | 12 |
| Dec 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 46 |
| Dec 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 71 |
| Dec 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 90 |
| Dec 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 13 |
| Dec 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 48 |
| Dec 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | 2 |
| Dec 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Dec 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Dec 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 50 |
| Dec 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | 13 |
| Dec 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 149 |
| Nov 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 20 |
| Nov 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.65% | 9 |
| Nov 20, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 19, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |