Casino, Guichard-Perrachon S.A. (0HB1.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:13PM BST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 3.4316 | 3.4316 | 24,084 |
| 21 Jun 2024 | 3.3600 | 3.3900 | 3.2500 | 3.3300 | 3.3300 | 2,151 |
| 20 Jun 2024 | 3.2620 | 3.3350 | 3.2300 | 3.3350 | 3.3350 | 6,347 |
| 19 Jun 2024 | 3.3390 | 3.3390 | 3.1375 | 3.1790 | 3.1790 | 1,600 |
| 18 Jun 2024 | 3.7200 | 3.7900 | 3.2300 | 3.2300 | 3.2300 | 632 |
| 17 Jun 2024 | 3.2950 | 3.7570 | 3.2500 | 3.7124 | 3.7124 | 3,976 |
| 14 Jun 2024 | 3.6200 | 3.6620 | 3.1700 | 3.2155 | 3.2155 | 1,162 |
| 14 Jun 2024 | 1:100 Stock split | |||||
| 13 Jun 2024 | 3.7000 | 3.7700 | 3.5700 | 118.4000 | 118.4000 | 434 |
| 12 Jun 2024 | 3.8200 | 3.8200 | 3.6000 | 118.4000 | 118.4000 | 10,865 |
| 11 Jun 2024 | 3.8800 | 4.0000 | 3.6800 | 118.4000 | 118.4000 | 2,511 |
| 10 Jun 2024 | 3.9200 | 4.0000 | 3.7900 | 118.4000 | 118.4000 | 7,193 |
| 07 Jun 2024 | 3.9900 | 4.0000 | 3.8900 | 118.4000 | 118.4000 | 8,141 |
| 06 Jun 2024 | 3.9700 | 4.0000 | 3.8700 | 118.4000 | 118.4000 | 2,959 |
| 05 Jun 2024 | 3.9300 | 4.0000 | 3.7900 | 118.4000 | 118.4000 | 4,579 |
| 04 Jun 2024 | 3.9700 | 4.0000 | 3.8000 | 118.4000 | 118.4000 | 5,201 |
| 03 Jun 2024 | 3.9700 | 4.0200 | 3.9000 | 118.4000 | 118.4000 | 2,750 |
| 31 May 2024 | 3.6400 | 4.1000 | 3.0000 | 118.4000 | 118.4000 | 1,175,087 |
| 30 May 2024 | 3.7900 | 3.8000 | 3.6000 | 118.4000 | 118.4000 | 1,766 |
| 29 May 2024 | 3.8900 | 3.9000 | 3.6000 | 118.4000 | 118.4000 | 14,818 |
| 28 May 2024 | 3.9700 | 4.0000 | 3.7000 | 118.4000 | 118.4000 | 14,517 |
| 24 May 2024 | 3.6200 | 3.8000 | 3.6000 | 118.4000 | 118.4000 | 6,822 |
| 23 May 2024 | 3.7600 | 3.8000 | 3.5000 | 118.4000 | 118.4000 | 4,097 |
| 22 May 2024 | 3.9400 | 4.0000 | 3.7500 | 118.4000 | 118.4000 | 5,775 |
| 21 May 2024 | 4.0000 | 4.0000 | 3.8000 | 118.4000 | 118.4000 | 9,605 |
| 20 May 2024 | 3.9800 | 4.0400 | 3.8000 | 118.4000 | 118.4000 | 28,728 |
| 17 May 2024 | 3.8100 | 4.0000 | 3.6800 | 118.4000 | 118.4000 | 11,163 |
| 16 May 2024 | 3.8900 | 4.0100 | 3.0000 | 118.4000 | 118.4000 | 16,493 |
| 15 May 2024 | 3.4700 | 4.1100 | 3.4000 | 118.4000 | 118.4000 | 30,299 |
| 14 May 2024 | 3.0700 | 3.8000 | 3.0700 | 118.4000 | 118.4000 | 12,127 |
| 13 May 2024 | 3.0000 | 3.2000 | 3.0000 | 118.4000 | 118.4000 | 4,661 |
| 10 May 2024 | 3.2000 | 3.3000 | 3.1000 | 118.4000 | 118.4000 | 4,045 |
| 09 May 2024 | 3.1000 | 3.2000 | 2.9900 | 118.4000 | 118.4000 | 14,322 |
| 08 May 2024 | 3.1900 | 3.2000 | 3.1000 | 118.4000 | 118.4000 | 1,340 |
| 07 May 2024 | 3.0600 | 3.2400 | 3.0000 | 118.4000 | 118.4000 | 2,101 |
| 03 May 2024 | 3.0400 | 3.2000 | 3.0000 | 118.4000 | 118.4000 | 3,269 |
| 02 May 2024 | 2.9300 | 3.0200 | 2.8000 | 118.4000 | 118.4000 | 5,246 |
| 01 May 2024 | 118.4000 | 118.4000 | 118.4000 | 118.4000 | 118.4000 | - |
| 30 Apr 2024 | 3.0000 | 3.0000 | 2.8000 | 118.4000 | 118.4000 | 2,318 |
| 29 Apr 2024 | 2.8500 | 3.0000 | 2.7000 | 118.4000 | 118.4000 | 2,837 |
| 26 Apr 2024 | 2.8500 | 3.0000 | 2.8000 | 118.4000 | 118.4000 | 164,805 |
| 25 Apr 2024 | 3.0800 | 3.1000 | 2.8000 | 118.4000 | 118.4000 | 34,833 |
| 24 Apr 2024 | 3.1000 | 3.3000 | 2.9800 | 118.4000 | 118.4000 | 42,478 |
| 23 Apr 2024 | 2.9600 | 3.1000 | 2.9000 | 118.4000 | 118.4000 | 38,970 |
| 22 Apr 2024 | 3.0700 | 3.1000 | 2.8000 | 118.4000 | 118.4000 | 42,831 |
| 19 Apr 2024 | 2.8500 | 3.2400 | 2.7000 | 118.4000 | 118.4000 | 27,459 |
| 18 Apr 2024 | 2.9700 | 3.0000 | 2.7000 | 118.4000 | 118.4000 | 33,861 |
| 17 Apr 2024 | 2.8000 | 2.9200 | 1.9000 | 118.4000 | 118.4000 | 9,482 |
| 16 Apr 2024 | 2.9200 | 3.0400 | 2.7000 | 118.4000 | 118.4000 | 15,215 |
| 15 Apr 2024 | 3.3000 | 3.3000 | 2.9000 | 118.4000 | 118.4000 | 11,202 |
| 12 Apr 2024 | 3.4000 | 3.5200 | 3.2000 | 118.4000 | 118.4000 | 34,151 |
| 11 Apr 2024 | 3.3900 | 3.5100 | 3.2000 | 118.4000 | 118.4000 | 26,252 |
| 10 Apr 2024 | 3.7000 | 3.7000 | 3.3000 | 118.4000 | 118.4000 | 6,893 |
| 09 Apr 2024 | 3.7400 | 3.9000 | 3.5000 | 118.4000 | 118.4000 | 9,663 |
| 08 Apr 2024 | 3.8900 | 3.9000 | 3.5600 | 118.4000 | 118.4000 | 20,665 |
| 05 Apr 2024 | 3.8900 | 4.0000 | 3.7800 | 118.4000 | 118.4000 | 33,075 |
| 04 Apr 2024 | 4.1400 | 4.1400 | 3.7800 | 118.4000 | 118.4000 | 58,145 |
| 03 Apr 2024 | 4.4500 | 4.4500 | 3.9400 | 118.4000 | 118.4000 | 51,061 |
| 02 Apr 2024 | 4.2000 | 4.6900 | 3.9000 | 118.4000 | 118.4000 | 151,184 |
| 28 Mar 2024 | 5.0000 | 5.0000 | 3.4000 | 118.4000 | 118.4000 | 131,679 |
| 27 Mar 2024 | 118.4000 | 118.4000 | 118.4000 | 118.4000 | 118.4000 | - |
| 26 Mar 2024 | 15.8400 | 76.5300 | 9.2000 | 118.4000 | 118.4000 | 89,544 |
| 25 Mar 2024 | 53.5000 | 53.5000 | 19.1300 | 118.4000 | 118.4000 | 73,408 |
| 22 Mar 2024 | 57.7000 | 57.7000 | 54.0000 | 118.4000 | 118.4000 | 78 |
| 21 Mar 2024 | 59.9500 | 61.2000 | 55.0000 | 118.4000 | 118.4000 | 54 |
| 20 Mar 2024 | 56.0000 | 58.6000 | 55.9000 | 118.4000 | 118.4000 | 40 |
| 19 Mar 2024 | 57.1000 | 59.8000 | 57.1000 | 118.4000 | 118.4000 | 363 |
| 18 Mar 2024 | 61.5000 | 62.1000 | 56.6000 | 118.4000 | 118.4000 | 369 |
| 15 Mar 2024 | 63.0000 | 67.4000 | 60.2060 | 118.4000 | 118.4000 | 281 |
| 14 Mar 2024 | 60.3000 | 65.8000 | 58.0000 | 118.4000 | 118.4000 | 649 |
| 13 Mar 2024 | 56.2000 | 59.2000 | 52.1000 | 118.4000 | 118.4000 | 27 |
| 12 Mar 2024 | 50.0000 | 57.2000 | 50.0000 | 118.4000 | 118.4000 | 579 |
| 11 Mar 2024 | 52.3500 | 53.3000 | 50.7000 | 118.4000 | 118.4000 | 611 |
| 08 Mar 2024 | 52.2500 | 53.9000 | 49.0000 | 118.4000 | 118.4000 | 454 |
| 07 Mar 2024 | 52.3000 | 54.1000 | 50.2000 | 118.4000 | 118.4000 | 224 |
| 06 Mar 2024 | 50.4000 | 61.0000 | 50.4000 | 118.4000 | 118.4000 | 383 |
| 05 Mar 2024 | 51.0000 | 57.6000 | 48.8000 | 118.4000 | 118.4000 | 702 |
| 04 Mar 2024 | 45.2200 | 52.3000 | 45.0000 | 118.4000 | 118.4000 | 623 |
| 01 Mar 2024 | 45.5000 | 47.0000 | 42.0200 | 118.4000 | 118.4000 | 1,198 |
| 29 Feb 2024 | 54.9500 | 55.4000 | 45.4970 | 118.4000 | 118.4000 | 710 |
| 28 Feb 2024 | 70.5000 | 73.2000 | 51.1000 | 118.4000 | 118.4000 | 702 |
| 27 Feb 2024 | 58.4500 | 80.3000 | 58.4500 | 118.4000 | 118.4000 | 3,173 |
| 26 Feb 2024 | 42.0000 | 45.8260 | 40.1000 | 118.4000 | 118.4000 | 104 |
| 23 Feb 2024 | 41.0000 | 41.5200 | 39.6710 | 118.4000 | 118.4000 | 184 |
| 22 Feb 2024 | 44.0000 | 44.0000 | 40.9800 | 118.4000 | 118.4000 | 333 |
| 21 Feb 2024 | 42.5000 | 44.4000 | 39.0000 | 118.4000 | 118.4000 | 813 |
| 20 Feb 2024 | 42.9800 | 43.8000 | 37.4000 | 118.4000 | 118.4000 | 181 |
| 19 Feb 2024 | 45.0000 | 45.6400 | 41.8000 | 118.4000 | 118.4000 | 210 |
| 16 Feb 2024 | 48.1000 | 49.9000 | 44.8000 | 118.4000 | 118.4000 | 107 |
| 15 Feb 2024 | 48.8000 | 50.7000 | 48.6000 | 118.4000 | 118.4000 | 44 |
| 14 Feb 2024 | 50.3000 | 52.1000 | 49.1000 | 118.4000 | 118.4000 | 449 |
| 13 Feb 2024 | 50.1000 | 52.4000 | 49.3000 | 118.4000 | 118.4000 | 240 |
| 12 Feb 2024 | 50.0000 | 52.3000 | 50.0000 | 118.4000 | 118.4000 | 601 |
| 09 Feb 2024 | 55.2000 | 55.2000 | 50.0000 | 118.4000 | 118.4000 | 556 |
| 08 Feb 2024 | 52.5000 | 54.9000 | 52.1000 | 118.4000 | 118.4000 | 104 |
| 07 Feb 2024 | 54.4000 | 56.7000 | 52.6000 | 118.4000 | 118.4000 | 86 |
| 06 Feb 2024 | 55.0000 | 59.4500 | 54.4000 | 118.4000 | 118.4000 | 212 |
| 05 Feb 2024 | 60.2500 | 61.0000 | 54.5000 | 118.4000 | 118.4000 | 370 |
| 02 Feb 2024 | 58.7000 | 61.7000 | 57.7970 | 118.4000 | 118.4000 | 271 |
| 01 Feb 2024 | 61.5000 | 64.0000 | 59.0000 | 118.4000 | 118.4000 | 640 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.