Société Française de Casinos Société Anonyme (EPA:SFCA)
France · Delayed Price · Currency is EUR 6.15
0.00 (0.00%)
Sep 24, 2026, 4:30 PM CET
EPA:SFCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | - | - | 491 |
| Sep 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 3,215 |
| Sep 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | 630 |
| Sep 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 10 |
| Sep 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 28 |
| Sep 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 3,000 |
| Sep 16, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 8,810 |
| Sep 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | 1,617 |
| Sep 14, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | - | 1,829 |
| Sep 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 30 |
| Sep 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 55 |
| Sep 9, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -2.46% | 205 |
| Sep 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 503 |
| Sep 7, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 3.39% | 10,084 |
| Sep 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 145.83% | 11,534 |
| Sep 3, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 1, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 31, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 28, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 27, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 26, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 25 |
| Aug 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | 53 |
| Aug 24, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Aug 21, 2026 | 2.80 | 2.80 | 2.36 | 2.36 | 2.36 | -15.11% | 246 |
| Aug 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 989 |
| Aug 19, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | 269 |
| Aug 18, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Aug 17, 2026 | 2.34 | 2.82 | 2.34 | 2.82 | 2.82 | 10.16% | 207 |
| Aug 14, 2026 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | 6.67% | 511 |
| Aug 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -13.67% | 370 |
| Aug 12, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Aug 11, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 15.83% | 10 |
| Aug 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | 262 |
| Aug 7, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 6, 2026 | 2.82 | 2.82 | 2.46 | 2.46 | 2.46 | - | 1,011 |
| Aug 5, 2026 | 2.76 | 2.76 | 2.46 | 2.46 | 2.46 | -12.77% | 70 |
| Aug 4, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 28.18% | 25 |
| Aug 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 31, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -15.38% | 90 |
| Jul 29, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 610 |
| Jul 28, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | 1,279 |
| Jul 27, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 24, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 23, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 22, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 21, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 20, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 17, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |