Skip to main content
Casino, Guichard-Perrachon S.A. (EPA:CO)
France flag France · Delayed Price · Currency is EUR
0.164
-0.055 (-25.14%)
At close: Mar 6, 2026

EPA:CO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.210.210.160.160.16-25.14%6,734,158
Mar 5, 20260.230.230.220.220.22-3.09%1,177,126
Mar 4, 20260.220.230.220.230.232.53%398,687
Mar 3, 20260.220.230.220.220.22-614,690
Mar 2, 20260.230.230.220.220.22-5.15%1,719,457
Feb 27, 20260.230.240.230.230.23-1.52%172,348
Feb 26, 20260.230.240.230.240.240.25%497,047
Feb 25, 20260.240.240.230.240.24-1.01%1,703,402
Feb 24, 20260.230.240.230.240.240.85%621,774
Feb 23, 20260.230.240.230.240.241.29%884,237
Feb 20, 20260.230.230.230.230.231.30%289,668
Feb 19, 20260.230.230.230.230.23-1.12%541,787
Feb 18, 20260.230.230.230.230.230.95%494,258
Feb 17, 20260.230.230.220.230.232.49%1,645,996
Feb 16, 20260.220.230.220.230.231.35%448,941
Feb 13, 20260.220.230.220.220.22-0.71%477,458
Feb 12, 20260.230.230.220.220.22-1.50%1,086,826
Feb 11, 20260.220.240.220.230.23-3.97%3,634,812
Feb 10, 20260.240.240.230.240.240.77%310,768
Feb 9, 20260.230.240.230.230.232.09%398,173
Feb 6, 20260.250.250.230.230.23-5.74%1,215,657
Feb 5, 20260.250.250.240.240.24-3.10%1,034,732
Feb 4, 20260.240.250.240.250.257.61%2,600,844
Feb 3, 20260.240.240.230.230.230.95%397,043
Feb 2, 20260.230.230.230.230.231.05%263,882
Jan 30, 20260.230.230.230.230.231.06%772,757
Jan 29, 20260.230.230.220.230.23-1.73%1,145,765
Jan 28, 20260.230.230.230.230.230.52%1,152,554
Jan 27, 20260.230.230.230.230.232.04%628,526
Jan 26, 20260.230.240.230.230.23-4.58%978,104
Jan 23, 20260.230.240.230.240.240.77%932,820
Jan 22, 20260.240.240.230.230.230.26%546,986
Jan 21, 20260.230.240.230.230.230.69%819,325
Jan 20, 20260.240.240.230.230.23-1.61%549,432
Jan 19, 20260.240.240.230.240.24-3.99%1,135,989
Jan 16, 20260.250.250.240.250.25-0.89%660,244
Jan 15, 20260.250.250.250.250.25-0.88%688,846
Jan 14, 20260.260.260.250.250.25-3.47%1,082,060
Jan 13, 20260.260.260.250.260.262.13%908,786
Jan 12, 20260.260.260.250.250.250.40%725,113
Jan 9, 20260.260.260.250.250.25-1.33%868,527
Jan 8, 20260.260.260.260.260.26-0.39%714,586
Jan 7, 20260.260.260.250.260.26-729,793
Jan 6, 20260.270.270.260.260.26-1.91%1,374,665
Jan 5, 20260.270.270.250.260.26-3.82%2,620,051
Jan 2, 20260.260.280.260.270.2711.18%3,919,539
Dec 31, 20250.240.250.240.250.254.26%2,010,605
Dec 30, 20250.230.240.220.240.241.91%1,127,425
Dec 29, 20250.230.230.230.230.232.40%444,302
Dec 24, 20250.230.230.220.230.230.09%290,295
Dec 23, 20250.230.230.220.230.23-950,574
Dec 22, 20250.230.230.220.230.23-0.88%1,243,731
Dec 19, 20250.240.240.220.230.23-4.14%1,216,555
Dec 18, 20250.240.240.230.240.24-1.74%1,010,630
Dec 17, 20250.240.250.230.240.24-1.31%2,218,603
Dec 16, 20250.230.250.230.240.247.11%3,151,572
Dec 15, 20250.230.230.220.230.231.15%1,432,376
Dec 12, 20250.230.230.230.230.23-3.10%482,994
Dec 11, 20250.220.240.220.230.235.73%1,397,404
Dec 10, 20250.220.230.220.220.22-0.81%730,859
Dec 9, 20250.230.230.220.220.22-2.20%1,435,958
Dec 8, 20250.240.250.230.230.23-6.13%2,402,055
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