Societe Francaise de Casinos SA SFCA
EURONEXT · France · Consumer Services
€6.05-0.05 (-0.82%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €6.10 | 0.00% | €6.10 | €6.10 | €6.10 | 228 |
| 2026-09-29 | €6.10 | +1.67% | €6.10 | €6.10 | €6.10 | 17 |
| 2026-09-28 | €6.00 | -1.64% | €6.00 | €6.00 | €6.00 | 879 |
| 2026-09-25 | €6.10 | -0.81% | €6.05 | €6.10 | €6.05 | 1.99K |
| 2026-09-24 | €6.15 | 0.00% | €6.15 | €6.15 | €6.15 | 491 |
| 2026-09-23 | €6.15 | 0.00% | €6.15 | €6.15 | €6.15 | 3.22K |
| 2026-09-22 | €6.15 | +2.50% | €6.15 | €6.15 | €6.15 | 630 |
| 2026-09-21 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 10 |
| 2026-09-18 | €6.00 | -2.44% | €6.00 | €6.00 | €6.00 | 28 |
| 2026-09-17 | €6.15 | 0.00% | €6.15 | €6.15 | €6.15 | 3.00K |
| 2026-09-16 | €6.15 | +0.82% | €6.10 | €6.15 | €6.10 | 8.81K |
| 2026-09-15 | €6.10 | +2.52% | €6.10 | €6.10 | €6.10 | 1.62K |
| 2026-09-14 | €5.95 | 0.00% | €6.05 | €6.05 | €5.95 | 1.83K |
| 2026-09-11 | €5.95 | 0.00% | €5.95 | €5.95 | €5.95 | 30 |
| 2026-09-10 | €5.95 | 0.00% | €5.95 | €5.95 | €5.95 | 55 |
| 2026-09-09 | €5.95 | -2.46% | €6.10 | €6.10 | €5.95 | 205 |
| 2026-09-08 | €6.10 | 0.00% | €6.10 | €6.10 | €6.10 | 503 |
| 2026-09-07 | €6.10 | +3.39% | €5.90 | €6.10 | €5.90 | 10.08K |
| 2026-09-04 | €5.90 | +145.83% | €5.90 | €5.90 | €5.90 | 11.53K |
| 2026-09-03 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-09-02 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-09-01 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-08-31 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-08-28 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-08-27 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-08-26 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 25 |
| 2026-08-25 | €2.40 | +1.69% | €2.40 | €2.40 | €2.40 | 53 |
| 2026-08-24 | €2.36 | 0.00% | €2.36 | €2.36 | €2.36 | 0 |
| 2026-08-21 | €2.36 | -15.11% | €2.80 | €2.80 | €2.36 | 246 |
| 2026-08-20 | €2.78 | 0.00% | €2.78 | €2.78 | €2.78 | 989 |
| 2026-08-19 | €2.78 | -1.42% | €2.78 | €2.78 | €2.78 | 269 |
| 2026-08-18 | €2.82 | 0.00% | €2.82 | €2.82 | €2.82 | 0 |
| 2026-08-17 | €2.82 | +10.16% | €2.34 | €2.82 | €2.34 | 207 |
| 2026-08-14 | €2.56 | +6.67% | €2.54 | €2.56 | €2.54 | 511 |
| 2026-08-13 | €2.40 | -13.67% | €2.40 | €2.40 | €2.40 | 370 |
| 2026-08-12 | €2.78 | 0.00% | €2.78 | €2.78 | €2.78 | 0 |
| 2026-08-11 | €2.78 | +15.83% | €2.78 | €2.78 | €2.78 | 10 |
| 2026-08-10 | €2.40 | -2.44% | €2.40 | €2.40 | €2.40 | 262 |
| 2026-08-07 | €2.46 | 0.00% | €2.46 | €2.46 | €2.46 | 0 |
| 2026-08-06 | €2.46 | 0.00% | €2.82 | €2.82 | €2.46 | 1.01K |
| 2026-08-05 | €2.46 | -12.77% | €2.76 | €2.76 | €2.46 | 70 |
| 2026-08-04 | €2.82 | +28.18% | €2.82 | €2.82 | €2.82 | 25 |
| 2026-08-03 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-07-31 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-07-30 | €2.20 | -15.38% | €2.20 | €2.20 | €2.20 | 90 |
| 2026-07-29 | €2.60 | 0.00% | €2.60 | €2.60 | €2.60 | 610 |
| 2026-07-28 | €2.60 | +8.33% | €2.60 | €2.60 | €2.60 | 1.28K |
| 2026-07-27 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-07-24 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-07-23 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-07-22 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-07-21 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-07-20 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-07-17 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-07-16 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-07-15 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-07-14 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-07-13 | €2.40 | +0.84% | €2.40 | €2.40 | €2.40 | 450 |
| 2026-07-10 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-07-09 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-07-08 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-07-07 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 378 |
| 2026-07-06 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 12 |
| 2026-07-03 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-07-02 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-07-01 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-06-30 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-06-29 | €2.38 | +15.53% | €2.38 | €2.38 | €2.38 | 93 |
| 2026-06-26 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-06-25 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-06-24 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-06-23 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-06-22 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-06-19 | €2.06 | -13.45% | €2.06 | €2.06 | €2.06 | 19 |
| 2026-06-18 | €2.38 | +8.18% | €2.38 | €2.38 | €2.38 | 462 |
| 2026-06-17 | €2.20 | -7.56% | €2.38 | €2.38 | €2.20 | 44 |
| 2026-06-16 | €2.38 | +15.53% | €2.38 | €2.38 | €2.38 | 2 |
| 2026-06-15 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 35 |
| 2026-06-12 | €2.06 | -5.50% | €2.06 | €2.06 | €2.06 | 51 |
| 2026-06-11 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-06-10 | €2.18 | -14.84% | €2.18 | €2.18 | €2.18 | 499 |
| 2026-06-09 | €2.56 | 0.00% | €2.56 | €2.56 | €2.56 | 1.50K |
| 2026-06-08 | €2.56 | +0.79% | €2.54 | €2.56 | €2.54 | 913 |
| 2026-06-05 | €2.54 | +4.96% | €2.54 | €2.54 | €2.54 | 120 |
| 2026-06-04 | €2.42 | +5.22% | €2.42 | €2.42 | €2.42 | 500 |
| 2026-06-03 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 100 |
| 2026-06-02 | €2.30 | +5.50% | €2.22 | €2.30 | €2.22 | 1.21K |
| 2026-06-01 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-05-29 | €2.18 | +5.83% | €2.18 | €2.18 | €2.18 | 5.19K |
| 2026-05-28 | €2.06 | +11.35% | €2.06 | €2.06 | €2.06 | 375 |