Skip to main content
Casino, Guichard-Perrachon S.A. (EPA:CO)
France flag France · Delayed Price · Currency is EUR
0.242
+0.008 (3.42%)
At close: Dec 5, 2025

EPA:CO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.230.250.230.240.243.42%1,281,865
Dec 4, 20250.240.240.220.230.23-2.59%2,066,669
Dec 3, 20250.240.240.230.240.242.83%1,215,532
Dec 2, 20250.250.260.230.230.23-6.72%2,684,192
Dec 1, 20250.250.260.240.250.25-0.87%858,698
Nov 28, 20250.240.260.240.250.252.44%2,209,127
Nov 27, 20250.240.250.220.250.252.58%2,519,313
Nov 26, 20250.260.260.240.240.24-4.84%2,012,831
Nov 25, 20250.270.280.250.250.25-6.94%1,459,583
Nov 24, 20250.260.290.260.270.275.45%2,366,213
Nov 21, 20250.260.260.250.260.26-1.68%1,343,976
Nov 20, 20250.280.290.260.260.26-7.11%1,356,593
Nov 19, 20250.300.310.280.280.28-7.74%1,116,191
Nov 18, 20250.310.310.300.310.31-3.17%589,806
Nov 17, 20250.300.330.300.320.325.00%1,692,036
Nov 14, 20250.320.320.280.300.30-2.60%2,183,133
Nov 13, 20250.280.320.270.310.3112.66%3,488,000
Nov 12, 20250.270.280.260.270.273.09%2,152,053
Nov 11, 20250.290.300.260.270.27-5.62%2,100,806
Nov 10, 20250.300.320.280.280.28-5.96%1,536,293
Nov 7, 20250.320.320.300.300.30-3.74%1,602,500
Nov 6, 20250.320.330.310.310.311.57%1,355,273
Nov 5, 20250.310.320.300.310.31-2.68%1,470,753
Nov 4, 20250.340.340.300.310.31-5.42%2,630,608
Nov 3, 20250.360.360.330.330.33-6.48%1,806,458
Oct 31, 20250.380.400.360.360.36-4.36%2,498,221
Oct 30, 20250.390.390.360.370.37-4.23%1,340,323
Oct 29, 20250.410.410.380.390.39-3.73%1,081,209
Oct 28, 20250.390.440.380.400.404.03%2,753,268
Oct 27, 20250.390.400.390.390.390.89%874,220
Oct 24, 20250.400.400.380.380.38-3.57%669,631
Oct 23, 20250.400.410.400.400.40-1.49%507,988
Oct 22, 20250.410.410.400.400.400.95%598,387
Oct 21, 20250.410.420.400.400.40-1.38%1,106,595
Oct 20, 20250.410.430.400.410.410.20%904,376
Oct 17, 20250.410.420.400.400.40-2.69%1,364,950
Oct 16, 20250.420.430.420.420.42-1.00%1,002,609
Oct 15, 20250.420.430.420.420.420.05%654,235
Oct 14, 20250.440.440.420.420.42-4.98%820,389
Oct 13, 20250.450.450.440.440.44-1.07%465,595
Oct 10, 20250.450.470.450.450.450.49%954,880
Oct 9, 20250.470.470.440.440.44-4.67%1,312,508
Oct 8, 20250.480.480.470.470.47-1.23%1,370,547
Oct 7, 20250.480.480.470.470.470.13%439,534
Oct 6, 20250.480.490.470.470.47-2.16%571,729
Oct 3, 20250.470.490.470.480.482.51%433,320
Oct 2, 20250.500.510.470.470.47-4.35%1,584,398
Oct 1, 20250.490.510.480.490.492.33%995,760
Sep 30, 20250.480.490.480.480.480.04%708,402
Sep 29, 20250.490.490.480.480.48-0.99%816,785
Sep 26, 20250.490.500.490.490.49-0.82%392,019
Sep 25, 20250.500.500.490.490.49-2.69%690,953
Sep 24, 20250.500.510.500.500.500.50%407,856
Sep 23, 20250.510.520.500.500.50-0.50%442,603
Sep 22, 20250.500.510.500.500.50-0.30%593,874
Sep 19, 20250.520.530.500.500.50-2.04%783,607
Sep 18, 20250.500.520.490.510.512.90%892,003
Sep 17, 20250.510.510.500.500.50-0.10%578,318
Sep 16, 20250.520.520.500.500.50-2.34%1,021,240
Sep 15, 20250.510.530.500.510.511.69%593,951
Sep 12, 20250.530.530.500.500.50-3.91%1,190,839
Sep 11, 20250.520.530.510.520.520.38%725,184
Sep 10, 20250.520.560.520.520.521.46%1,236,095
Sep 9, 20250.500.530.500.520.521.38%653,285
Sep 8, 20250.530.540.490.510.51-3.79%1,039,834
Sep 5, 20250.530.540.530.530.53-1.49%444,437
Sep 4, 20250.530.550.530.540.541.32%727,687
Sep 3, 20250.540.550.520.530.53-2.04%936,451
Sep 2, 20250.580.580.540.540.54-6.33%1,394,191
Sep 1, 20250.580.600.570.580.58-0.60%771,509
Aug 29, 20250.600.620.580.580.58-3.09%838,393
Aug 28, 20250.610.620.590.600.60-2.52%1,056,825
Aug 27, 20250.640.640.610.610.61-3.00%1,295,628
Aug 26, 20250.620.710.600.630.63-0.31%3,408,472
Aug 25, 20250.590.670.580.640.647.17%2,809,866
Aug 22, 20250.580.600.580.590.590.51%514,339
Aug 21, 20250.600.600.580.590.59-1.17%840,487
Aug 20, 20250.600.630.590.600.60-0.58%1,145,811
Aug 19, 20250.580.630.570.600.605.08%2,228,191
Aug 18, 20250.570.620.560.570.571.87%2,109,433
Aug 15, 20250.560.570.560.560.561.17%706,804
Aug 14, 20250.570.590.550.550.55-3.06%1,186,619
Aug 13, 20250.600.610.570.570.57-5.93%1,559,491
Aug 12, 20250.610.630.590.610.61-0.41%1,935,673
Aug 11, 20250.650.670.600.610.61-4.61%2,200,084
Aug 8, 20250.630.700.630.640.641.19%3,069,242
Aug 7, 20250.680.700.620.630.63-6.58%2,986,451
Aug 6, 20250.570.760.570.680.6819.95%9,723,326
Aug 5, 20250.540.590.530.560.562.55%1,840,306
Aug 4, 20250.510.590.500.550.559.02%3,775,745
Aug 1, 20250.470.530.470.500.504.89%2,065,922
Jul 31, 20250.520.530.470.480.48-13.95%3,032,315
Jul 30, 20250.450.600.430.560.5633.10%8,948,796
Jul 29, 20250.420.430.410.420.420.67%629,007
Jul 28, 20250.440.440.420.420.42-2.98%541,414
Jul 25, 20250.440.440.430.430.43-3.07%681,724
Jul 24, 20250.450.450.440.440.44-1.68%403,333
Jul 23, 20250.460.460.450.450.450.27%265,451
Jul 22, 20250.470.470.450.450.45-3.43%206,577
Jul 21, 20250.470.480.470.470.47-0.04%223,583