Skip to main content
Casino, Guichard-Perrachon S.A. (EPA:CO)
France flag France · Delayed Price · Currency is EUR
0.150
-0.004 (-2.60%)
Apr 28, 2026, 5:20 PM CET

EPA:CO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.150.16-0.91%52,841
Apr 27, 20260.150.160.150.150.153.36%320,370
Apr 24, 20260.150.150.150.150.15-1.52%430,168
Apr 23, 20260.160.160.150.150.15-3.20%365,284
Apr 22, 20260.170.170.150.160.16-4.98%677,424
Apr 21, 20260.160.160.160.160.162.49%275,502
Apr 20, 20260.160.170.160.160.16-3.89%298,048
Apr 17, 20260.170.170.160.170.17-352,896
Apr 16, 20260.170.170.160.170.173.02%627,405
Apr 15, 20260.160.170.160.160.16-0.55%612,077
Apr 14, 20260.160.160.160.160.165.16%559,103
Apr 13, 20260.160.160.150.160.160.13%125,024
Apr 10, 20260.160.160.150.150.15-1.40%604,240
Apr 9, 20260.150.160.150.160.162.41%345,853
Apr 8, 20260.160.160.150.150.15-1.22%514,574
Apr 7, 20260.160.160.160.160.16-3.30%753,895
Apr 2, 20260.160.160.160.160.160.31%868,335
Apr 1, 20260.160.170.160.160.16-0.31%588,680
Mar 31, 20260.160.160.150.160.16-4.12%1,066,571
Mar 30, 20260.160.170.150.170.178.70%1,250,511
Mar 27, 20260.160.170.150.150.15-3.75%793,140
Mar 26, 20260.170.170.160.160.16-5.16%376,459
Mar 25, 20260.170.170.170.170.173.82%691,755
Mar 24, 20260.170.170.160.160.16-0.49%329,621
Mar 23, 20260.170.170.160.160.16-2.80%962,514
Mar 20, 20260.160.180.160.170.173.70%1,244,520
Mar 19, 20260.170.170.160.160.16-3.57%1,032,753
Mar 18, 20260.170.170.170.170.17-2.44%478,079
Mar 17, 20260.180.180.170.170.17-3.91%216,491
Mar 16, 20260.180.180.170.180.18-0.67%465,215
Mar 13, 20260.190.190.180.180.18-3.48%690,659
Mar 12, 20260.210.210.170.190.19-6.03%2,465,065
Mar 11, 20260.160.200.160.200.2026.69%3,649,854
Mar 10, 20260.160.170.150.160.160.64%2,062,565
Mar 9, 20260.170.170.150.160.16-5.11%3,088,664
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