Soc Franc Casinos historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 87 |
| 2025-08-13 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 87 |
| 2025-08-12 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 15 |
| 2025-08-11 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 12 |
| 2025-08-08 | 1.820 | 1.930 | 1.820 | 1.930 | 1.930 | 1,552 |
| 2025-08-07 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1,566 |
| 2025-08-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 10 |
| 2025-08-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 20 |
| 2025-08-04 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 30 |
| 2025-08-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 50 |
| 2025-07-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 50 |
| 2025-07-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 5 |
| 2025-07-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-07-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-07-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-07-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 126 |
| 2025-07-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 126 |
| 2025-07-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 126 |
| 2025-07-21 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 300 |
| 2025-07-18 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 300 |
| 2025-07-17 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 300 |
| 2025-07-16 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 300 |
| 2025-07-15 | 1.930 | 1.930 | 1.770 | 1.770 | 1.770 | 216 |
| 2025-07-14 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1,299 |
| 2025-07-11 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1,299 |
| 2025-07-10 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1,299 |
| 2025-07-09 | 1.830 | 1.950 | 1.830 | 1.950 | 1.950 | 25 |
| 2025-07-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 70 |
| 2025-07-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 70 |
| 2025-07-04 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 119 |
| 2025-07-03 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 105 |
| 2025-07-02 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 105 |
| 2025-07-01 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 20 |
| 2025-06-30 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 10 |
| 2025-06-27 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 6 |
| 2025-06-26 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 501 |
| 2025-06-25 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 501 |
| 2025-06-24 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 884 |
| 2025-06-23 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 400 |
| 2025-06-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 400 |
| 2025-06-19 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 77 |
| 2025-06-18 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 77 |
| 2025-06-17 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 50 |
| 2025-06-16 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 50 |
| 2025-06-13 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 23 |
| 2025-06-12 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 23 |
| 2025-06-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 23 |
| 2025-06-10 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 23 |
| 2025-06-09 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 30 |
| 2025-06-06 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 30 |
| 2025-06-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 27 |
| 2025-06-04 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 3 |
| 2025-06-03 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1 |
| 2025-06-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,175 |
| 2025-05-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 13 |
| 2025-05-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 13 |
| 2025-05-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 13 |
| 2025-05-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 200 |
| 2025-05-26 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 80 |
| 2025-05-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 110 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.