Paris - Delayed Quote EUR

Casino, Guichard-Perrachon S.A. (CO.PA)

Compare
0.5166
+0.0041
+(0.80%)
At close: 5:35:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.53630.54520.51060.51660.5166486,410
Apr 9, 20250.52840.52840.49900.51250.5125400,537
Apr 8, 20250.53300.56190.52320.52950.5295539,963
Apr 7, 20250.50000.54890.48010.52800.52801,120,365
Apr 4, 20250.55000.55740.51000.51390.5139598,281
Apr 3, 20250.56810.57950.52090.54990.5499654,080
Apr 2, 20250.58400.59270.56660.56810.5681315,712
Apr 1, 20250.60780.60820.58050.58300.5830346,909
Mar 31, 20250.65410.68600.60300.60320.6032799,665
Mar 28, 20250.63300.65700.63220.64110.6411244,075
Mar 27, 20250.64250.64250.62010.63500.6350245,181
Mar 26, 20250.64940.65610.61600.64750.6475499,720
Mar 25, 20250.67500.67500.61300.65120.65121,031,573
Mar 24, 20250.67610.67610.65610.67000.6700303,484
Mar 21, 20250.66000.67110.65950.67110.6711405,971
Mar 20, 20250.68000.68950.66120.66610.6661327,185
Mar 19, 20250.67280.67680.66330.67500.6750255,393
Mar 18, 20250.67500.68970.66200.67290.6729350,638
Mar 17, 20250.67100.68700.66000.67000.6700351,009
Mar 14, 20250.69750.69750.66680.67000.6700550,162
Mar 13, 20250.71360.71500.68340.68750.6875630,535
Mar 12, 20250.74740.75610.71000.71380.7138691,586
Mar 11, 20250.78830.82590.72200.72240.7224969,171
Mar 10, 20250.71500.85590.71500.77830.77831,700,499
Mar 7, 20250.69790.71500.66990.70400.7040916,322
Mar 6, 20250.70000.72160.68000.69000.6900744,955
Mar 5, 20250.67200.75600.66430.70000.70001,729,773
Mar 4, 20250.66790.72900.65760.66000.66001,152,434
Mar 3, 20250.70900.72000.66500.67290.6729582,479
Feb 28, 20250.80000.80800.65850.65850.65859,076,913
Feb 27, 20250.75000.80400.72630.79010.7901688,325
Feb 26, 20250.75500.76590.72560.76590.7659280,621
Feb 25, 20250.71800.76170.70640.75120.7512311,560
Feb 24, 20250.75900.75900.70170.72000.7200753,297
Feb 21, 20250.77200.78180.74010.75280.7528527,902
Feb 20, 20250.78600.83600.74350.78560.7856822,353
Feb 19, 20250.79700.79700.76400.77000.7700439,956
Feb 18, 20250.85000.85000.79200.80760.8076387,467
Feb 17, 20250.85000.88000.81860.82300.8230346,444
Feb 14, 20250.86200.86980.82000.83920.8392318,873
Feb 13, 20250.89000.90840.85500.86240.8624358,931
Feb 12, 20250.90100.90500.83950.88250.8825321,459
Feb 11, 20250.90000.91800.88600.91800.9180277,244
Feb 10, 20250.91310.93900.89800.89850.8985181,241
Feb 7, 20250.92750.95560.91030.91030.9103196,804
Feb 6, 20250.91730.94430.89020.93290.9329224,985
Feb 5, 20250.95990.95990.89000.91180.9118452,975
Feb 4, 20250.95960.95960.93010.95690.956986,461
Feb 3, 20250.93390.95230.90290.94240.9424193,296
Jan 31, 20250.91500.97990.90000.96650.9665380,949
Jan 30, 20250.98281.01480.92000.93000.9300628,274
Jan 29, 20251.05001.05500.97000.98000.9800472,404
Jan 28, 20251.05701.05701.01221.04061.0406336,651
Jan 27, 20251.05001.07941.02601.02601.0260191,621
Jan 24, 20251.05201.07901.05001.05901.0590150,609
Jan 23, 20251.07161.08941.05841.06921.0692141,728
Jan 22, 20251.10901.10901.06001.07161.071696,242
Jan 21, 20251.09281.09921.06981.09001.090052,843
Jan 20, 20251.08001.10741.06721.09001.0900196,512
Jan 17, 20251.03521.08821.03521.08001.0800191,407
Jan 16, 20251.07341.11001.02901.04001.0400153,793
Jan 15, 20251.03241.09801.03001.07341.0734325,153
Jan 14, 20251.04501.04981.01401.03801.0380173,134
Jan 13, 20251.04701.04701.00501.01421.0142112,733
Jan 10, 20251.03001.03901.00801.02001.0200241,197
Jan 9, 20251.04761.06121.02061.03001.0300234,048
Jan 8, 20251.10001.10001.02101.04221.0422328,033
Jan 7, 20251.12701.12701.07101.08001.0800243,717
Jan 6, 20251.12001.13881.08701.11921.1192336,179
Jan 3, 20251.14521.15541.08641.08641.0864233,963
Jan 2, 20251.10521.21001.09461.16341.1634607,881
Dec 31, 20241.07001.11841.06001.09441.094495,823
Dec 30, 20241.10001.12101.07101.07101.071096,276
Dec 27, 20241.09001.14781.07001.09041.0904297,307
Dec 24, 20241.08141.11801.08141.09481.094886,382
Dec 23, 20241.05601.12801.04621.10121.1012334,475
Dec 20, 20241.01001.07941.01001.07941.0794331,856
Dec 19, 20241.02201.06861.00541.05321.0532189,226
Dec 18, 20241.01001.06661.00201.04261.0426368,928
Dec 17, 20241.05001.07681.01001.03001.0300604,927
Dec 16, 20241.10881.12201.03861.05001.0500495,229
Dec 13, 20241.08201.12781.07421.09681.0968431,494
Dec 12, 20241.08621.13001.08001.11081.1108352,972
Dec 11, 20241.07001.10321.01501.08001.0800809,010
Dec 10, 20241.34761.36121.08001.09481.09481,819,736
Dec 9, 20241.28401.45661.22221.36401.3640964,078
Dec 6, 20241.20001.27861.17701.26881.2688406,838
Dec 5, 20241.24601.26201.14801.20361.2036478,436
Dec 4, 20241.21001.27681.15041.22681.2268628,304
Dec 3, 20241.15001.21461.09601.20541.2054618,214
Dec 2, 20241.26001.29001.14601.16121.16121,095,102
Nov 29, 20241.65001.71001.32001.33401.33402,410,172
Nov 28, 20241.13001.89001.13001.43081.43084,710,347
Nov 27, 20241.15481.16001.11121.13761.1376145,818
Nov 26, 20241.22601.22641.14101.14981.1498299,092
Nov 25, 20241.20201.28001.17001.23221.2322272,490
Nov 22, 20241.16661.27501.12681.18721.1872316,325
Nov 21, 20241.29001.31801.07001.14401.1440594,900
Nov 20, 20241.37001.49001.26001.31001.3100498,287
Nov 19, 20241.37501.43061.35201.36801.3680154,439
Nov 18, 20241.60801.61741.34041.38001.3800710,354
Nov 15, 20241.65801.67221.59201.61021.6102334,246
Nov 14, 20242.02702.10151.64521.67601.6760787,031
Nov 13, 20242.07152.07352.01002.03902.0390100,529
Nov 12, 20242.12002.15452.06002.07702.077076,831
Nov 11, 20242.15002.19002.13102.13802.138049,033
Nov 8, 20242.15002.15452.03902.15002.150073,803
Nov 7, 20242.06002.15002.05052.14952.149594,978
Nov 6, 20242.08002.10801.97162.06752.0675170,461
Nov 5, 20242.16802.18802.06102.10002.1000156,344
Nov 4, 20242.20002.25802.14052.17002.1700144,917
Nov 1, 20242.18002.21652.17052.19202.192040,460
Oct 31, 20242.23452.23902.17002.17002.1700118,212
Oct 30, 20242.21552.25502.18202.22952.2295107,765
Oct 29, 20242.38302.38302.22002.26052.2605133,711
Oct 28, 20242.26752.35052.25002.35052.3505135,927
Oct 25, 20242.44002.44002.15752.27002.2700158,104
Oct 24, 20242.26052.35002.20102.22402.2240138,448
Oct 23, 20242.35902.40002.26752.26752.267568,424
Oct 22, 20242.36002.38002.25602.35102.351092,265
Oct 21, 20242.43752.48002.31502.31502.3150101,461
Oct 18, 20242.37202.45002.34152.41002.410087,523
Oct 17, 20242.50002.50252.38002.38002.3800188,651
Oct 16, 20242.64352.64352.47202.47202.4720146,812
Oct 15, 20242.71952.73202.61102.64352.6435121,992
Oct 14, 20242.81002.84852.61002.72952.7295213,220
Oct 11, 20242.85502.88702.80402.80702.807035,174
Oct 10, 20242.97402.97402.82602.83052.830553,208
Oct 9, 20242.98552.98552.87252.93902.939027,082
Oct 8, 20242.91803.08002.81452.93402.9340178,212
Oct 7, 20242.89352.92002.83752.85552.8555127,042
Oct 4, 20242.90502.90502.82502.84002.840052,614
Oct 3, 20242.90052.92002.84952.87702.877079,783
Oct 2, 20242.91002.96952.89002.90552.905571,434
Oct 1, 20242.99502.99502.89952.91102.911073,411
Sep 30, 20243.07053.07802.91053.00003.0000159,680
Sep 27, 20243.13953.17503.06153.08503.085071,120
Sep 26, 20243.10003.16853.06703.14903.149089,836
Sep 25, 20243.02003.11152.99903.09003.090084,700
Sep 24, 20243.08003.08003.00003.02903.029045,020
Sep 23, 20243.02603.04202.95003.01103.011087,503
Sep 20, 20243.11803.17903.00003.00003.0000117,356
Sep 19, 20243.11203.17953.08853.11803.118042,807
Sep 18, 20243.12003.15203.07003.09603.096027,861
Sep 17, 20243.16003.16653.11203.13003.130038,178
Sep 16, 20243.11653.18803.10853.13403.134050,575
Sep 13, 20242.98003.14252.90553.12503.1250107,435
Sep 12, 20243.12603.19252.96652.97652.9765107,857
Sep 11, 20243.14053.21503.06003.07553.075546,944
Sep 10, 20243.30103.35303.16203.18953.1895218,745
Sep 9, 20243.47803.47803.30103.35303.3530166,902
Sep 6, 20243.55003.55003.33753.38403.3840116,016
Sep 5, 20243.51153.56353.48753.48753.487555,581
Sep 4, 20243.51753.55503.48403.51553.515563,281
Sep 3, 20243.51703.55003.46003.52853.5285117,119
Sep 2, 20243.52703.54453.42003.49503.495047,992
Aug 30, 20243.51703.58753.48003.52953.5295570,031
Aug 29, 20243.54003.60653.48403.53103.531099,939
Aug 28, 20243.62503.68003.54203.54453.544579,920
Aug 27, 20243.82403.91803.62503.62503.625094,758
Aug 26, 20243.68953.83003.68003.79253.7925142,440
Aug 23, 20243.58103.68953.57353.66803.668068,220
Aug 22, 20243.52003.66303.52003.58103.581086,935
Aug 21, 20243.46653.58603.46653.50003.500096,886
Aug 20, 20243.52453.52753.45353.46653.466597,713
Aug 19, 20243.79003.85003.46003.48653.4865305,463
Aug 16, 20243.72703.82053.70003.74253.742574,196
Aug 15, 20243.63653.75003.61303.73253.732568,095
Aug 14, 20243.67003.79653.59753.63153.631595,160
Aug 13, 20243.46003.70003.45803.68253.6825150,224
Aug 12, 20243.42503.45203.37003.45003.450031,603
Aug 9, 20243.39003.44953.33203.39703.397050,687
Aug 8, 20243.40003.40403.28503.38403.384044,114
Aug 7, 20243.29803.44303.26503.41003.410043,602
Aug 6, 20243.41903.49453.25803.26603.266069,277
Aug 5, 20243.32003.48703.22003.42753.4275270,069
Aug 2, 20243.62503.62503.30853.36003.3600151,541
Aug 1, 20243.52803.69153.34003.37103.3710200,184
Jul 31, 20243.56003.60003.50003.50003.5000162,020
Jul 30, 20243.60003.65503.50003.50753.5075133,841
Jul 29, 20243.65003.72203.55053.55853.558583,258
Jul 26, 20243.69953.74853.62553.62553.625595,626
Jul 25, 20243.80003.80003.60003.69953.6995144,547
Jul 24, 20243.76553.94003.71003.80603.8060104,374
Jul 23, 20243.81503.90003.78803.79503.7950101,119
Jul 22, 20243.89003.97453.72003.81503.8150107,777
Jul 19, 20243.98303.98303.80953.91303.9130128,707
Jul 18, 20243.78003.99153.75453.98303.9830273,752
Jul 17, 20243.60003.75253.50253.75253.7525143,784
Jul 16, 20243.69003.76403.43903.54003.5400226,315
Jul 15, 20243.94004.01003.54003.61953.6195382,373
Jul 12, 20243.87354.01003.87053.94353.9435161,853
Jul 11, 20243.90604.07003.85253.87353.8735336,592
Jul 10, 20243.85003.91653.78753.87803.8780116,285
Jul 9, 20243.92003.92003.71003.82703.8270110,865
Jul 8, 20243.88004.03753.70853.85353.8535183,946
Jul 5, 20243.88654.01253.86303.88353.8835160,423
Jul 4, 20243.88454.17053.74003.90803.9080340,077
Jul 3, 20243.61054.05003.48003.96103.9610275,542
Jul 2, 20243.50003.66853.44003.60503.6050118,086
Jul 1, 20243.78003.79003.40253.49253.4925151,792
Jun 28, 20243.39953.61003.38053.56503.5650150,754
Jun 27, 20243.33303.44503.33303.40053.4005123,599
Jun 26, 20243.36253.52003.33253.37453.3745156,634
Jun 25, 20243.40003.48003.27603.36253.3625142,426
Jun 24, 20243.29953.54603.25003.36003.3600278,940
Jun 21, 20243.39003.39003.22903.25003.2500411,229
Jun 20, 20243.25003.37803.21003.34803.3480200,403
Jun 19, 20243.33753.33903.08003.21003.2100501,564
Jun 18, 20243.74503.80003.22003.33753.3375611,539
Jun 17, 20243.25003.80003.25003.70603.7060382,516
Jun 14, 2024 1:100 Stock Splits
Jun 14, 20243.90003.90003.16003.20003.2000403,229
Jun 13, 20243.77003.77003.54003.56003.5600115,821
Jun 12, 20243.75003.82003.60003.68003.6800143,902
Jun 11, 20243.89003.93003.66003.66003.6600142,649
Jun 10, 20243.92003.93003.78003.89003.8900142,070
Jun 7, 20243.99003.99003.89003.96003.9600114,300
Jun 6, 20243.97004.02003.87003.92003.9200101,358
Jun 5, 20243.95003.97003.75003.97003.9700171,872
Jun 4, 20243.91004.00003.81003.87003.8700169,083
Jun 3, 20244.00004.08003.91004.00004.0000245,024
May 31, 20243.65003.98003.63003.96003.96002,766,537
May 30, 20243.80003.80003.62003.65003.6500165,023
May 29, 20243.89003.89003.66003.66003.6600142,270
May 28, 20243.99003.99003.73003.80003.8000232,508
May 27, 20243.80004.04003.77003.97003.9700406,000
May 24, 20243.66003.79003.60003.78003.7800188,337
May 23, 20243.76003.76003.53003.66003.6600222,110
May 22, 20243.94003.95003.75003.75003.7500259,452
May 21, 20243.97004.00003.81003.90003.9000259,646
May 20, 20243.99004.04003.81003.89003.8900315,016
May 17, 20243.82004.00003.65003.96003.9600414,630
May 16, 20243.90004.05003.62003.69003.6900585,373
May 15, 20243.54004.13003.47003.77003.77001,108,262
May 14, 20243.12003.80003.06003.40003.4000671,742
May 13, 20243.17003.17002.99003.12003.1200210,029
May 10, 20243.16003.30003.06003.06003.0600425,217
May 9, 20243.20003.21002.99003.19003.1900226,419
May 8, 20243.20003.23003.12003.15003.1500114,706
May 7, 20243.07003.23002.99003.20003.2000167,825
May 6, 20243.20003.33002.96003.01003.0100214,181
May 3, 20243.04003.21003.04003.10003.1000179,562
May 2, 20242.90003.04002.88003.04003.0400168,120
Apr 30, 20242.95002.95002.81002.87002.8700114,473
Apr 29, 20242.85003.02002.78002.89002.8900243,438
Apr 26, 20242.85002.96002.82002.85002.8500381,498
Apr 25, 20243.07003.07002.85002.85002.8500323,092
Apr 24, 20243.10003.36002.95003.00003.0000329,643
Apr 23, 20242.98003.04002.92003.00003.0000124,644
Apr 22, 20243.09003.09002.80002.96002.9600234,089
Apr 19, 20242.80003.24002.80003.00003.0000236,939
Apr 18, 20242.97002.98002.71002.80002.8000209,622
Apr 17, 20242.83002.92002.76002.90002.9000143,002
Apr 16, 20242.92002.97002.77002.83002.8300184,880
Apr 15, 20243.28003.29002.93002.93002.9300228,321
Apr 12, 20243.41003.53003.23003.28003.2800235,598
Apr 11, 20243.39003.50003.22003.35003.3500256,753
Apr 10, 20243.64003.64003.34003.48003.4800230,430

Related Tickers

CA.PA Carrefour SA
13.01
+1.52%
 
CARR.VI Carrefour SA
13.09
+2.75%
 
COLR.VI Colruyt Group N.V.
40.56
+0.05%
 
AHOG.MU Koninklijke Ahold Delhaize NV
33.56
+1.21%
 
AHOG.BE Koninklijke Ahold Delhaize NV
33.79
+2.58%
 
MTRAF Metro Inc.
68.96
-0.89%
 
KESKOA.HE Kesko Oyj
18.20
+2.02%
 
BIMAS.IS BIM Birlesik Magazalar A.S.
460.00
+0.05%
 
ZAB.WA Zabka Group S.A.
20.65
+2.48%
 
COLR.BR Colruyt Group N.V.
40.34
-1.37%