Société Française de Casinos Société Anonyme (EPA:SFCA)
France · Delayed Price · Currency is EUR 1.720
-0.180 (-9.47%)
Apr 24, 2026, 11:30 AM CET
EPA:SFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -9.47% | 200 |
| Apr 23, 2026 | 1.72 | 1.90 | 1.72 | 1.90 | 1.90 | - | 101 |
| Apr 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 10.47% | 200 |
| Apr 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Apr 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 64 |
| Apr 17, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -9.47% | 524 |
| Apr 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 120 |
| Apr 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.00% | 1 |
| Apr 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 47 |
| Apr 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 31, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.26% | 203 |
| Mar 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -17.79% | 65 |
| Mar 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | 900 |
| Mar 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 10 |
| Mar 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 12.57% | 18 |
| Mar 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 200 |
| Mar 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 410 |
| Mar 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -9.41% | 400 |
| Mar 11, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 2 |
| Mar 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | 9 |
| Mar 4, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 2.94% | 501 |
| Mar 3, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 500 |
| Mar 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 101 |
| Feb 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,000 |
| Feb 26, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.82% | 1,502 |
| Feb 25, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | 355 |
| Feb 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 147 |
| Feb 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 31 |
| Feb 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 2 |
| Feb 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Feb 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.11% | 510 |
| Feb 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Feb 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | 120 |
| Feb 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 8.82% | 2,958 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |