Casino Guichard Perrachon SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.360	0.360	0.332	0.334	0.334	9,650
2025-10-31	0.375	0.400	0.358	0.363	0.363	9,183
2025-10-30	0.393	0.393	0.364	0.366	0.366	15,460
2025-10-29	0.405	0.409	0.389	0.389	0.389	7,030
2025-10-28	0.390	0.423	0.380	0.405	0.405	13,913
2025-10-27	0.390	0.395	0.387	0.388	0.388	4,100
2025-10-24	0.403	0.403	0.386	0.388	0.388	7,422
2025-10-23	0.404	0.408	0.400	0.400	0.400	1,803
2025-10-22	0.405	0.406	0.398	0.406	0.406	11,810
2025-10-21	0.411	0.419	0.399	0.404	0.404	17,045
2025-10-20	0.406	0.430	0.402	0.403	0.403	3,004
2025-10-17	0.411	0.414	0.400	0.403	0.403	21,663
2025-10-16	0.430	0.430	0.416	0.416	0.416	10,869
2025-10-15	0.423	0.428	0.420	0.422	0.422	3,713
2025-10-14	0.447	0.447	0.421	0.422	0.422	19,855
2025-10-13	0.452	0.453	0.444	0.448	0.448	3,184
2025-10-10	0.449	0.462	0.445	0.449	0.449	6,948
2025-10-09	0.471	0.471	0.449	0.449	0.449	12,599
2025-10-08	0.472	0.483	0.468	0.470	0.470	13,879
2025-10-07	0.477	0.480	0.475	0.477	0.477	4,066
2025-10-06	0.487	0.487	0.472	0.480	0.480	7,574
2025-10-03	0.474	0.491	0.470	0.482	0.482	9,055
2025-10-02	0.502	0.502	0.471	0.475	0.475	9,709
2025-10-01	0.485	0.510	0.481	0.494	0.494	6,637
2025-09-30	0.485	0.491	0.480	0.483	0.483	14,886
2025-09-29	0.488	0.489	0.480	0.488	0.488	3,229
2025-09-26	0.489	0.494	0.485	0.487	0.487	2,369
2025-09-25	0.508	0.508	0.490	0.491	0.491	1,855
2025-09-24	0.505	0.505	0.497	0.503	0.503	3,077
2025-09-23	0.507	0.517	0.500	0.505	0.505	20,546
2025-09-22	0.509	0.509	0.498	0.502	0.502	28,963
2025-09-19	0.517	0.532	0.504	0.505	0.505	5,012
2025-09-18	0.505	0.517	0.492	0.517	0.517	12,136
2025-09-17	0.510	0.510	0.498	0.503	0.503	11,740
2025-09-16	0.515	0.518	0.497	0.505	0.505	22,274
2025-09-15	0.508	0.522	0.508	0.513	0.513	6,062
2025-09-12	0.530	0.530	0.502	0.514	0.514	10,818
2025-09-11	0.524	0.525	0.515	0.525	0.525	3,600
2025-09-10	0.520	0.553	0.520	0.524	0.524	4,864
2025-09-09	0.509	0.529	0.503	0.518	0.518	3,567
2025-09-08	0.528	0.533	0.499	0.506	0.506	10,882
2025-09-05	0.536	0.542	0.528	0.528	0.528	4,421
2025-09-04	0.534	0.546	0.529	0.536	0.536	1,830
2025-09-03	0.540	0.540	0.527	0.531	0.531	9,695
2025-09-02	0.580	0.580	0.540	0.542	0.542	7,892
2025-09-01	0.585	0.605	0.578	0.581	0.581	55,875
2025-08-29	0.603	0.618	0.580	0.580	0.580	2,016
2025-08-28	0.619	0.620	0.592	0.600	0.600	8,938
2025-08-27	0.639	0.641	0.612	0.618	0.618	7,939
2025-08-26	0.628	0.697	0.605	0.636	0.636	86,987
2025-08-22	0.595	0.596	0.586	0.588	0.588	5,057
2025-08-21	0.599	0.599	0.586	0.590	0.590	1,376
2025-08-20	0.597	0.612	0.590	0.592	0.592	4,598
2025-08-19	0.574	0.623	0.573	0.610	0.610	19,092
2025-08-18	0.563	0.622	0.563	0.573	0.573	21,121
2025-08-15	0.559	0.571	0.556	0.560	0.560	10,198
2025-08-14	0.573	0.590	0.556	0.556	0.556	12,537
2025-08-13	0.603	0.608	0.569	0.571	0.571	13,509
2025-08-12	0.606	0.622	0.587	0.609	0.609	16,595
2025-08-11	0.647	0.660	0.603	0.610	0.610	22,610

← NewerPage 5 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-09	1.5600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.