Soc Franc Casinos historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 110 |
| 2025-05-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 441 |
| 2025-05-20 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 350 |
| 2025-05-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 350 |
| 2025-05-16 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 7 |
| 2025-05-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 7 |
| 2025-05-14 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-05-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-05-12 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-05-09 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-05-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 104 |
| 2025-05-06 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 100 |
| 2025-04-29 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 200 |
| 2025-04-28 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 7 |
| 2025-04-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 100 |
| 2025-04-22 | 1.840 | 1.840 | 1.680 | 1.680 | 1.680 | 150 |
| 2025-04-17 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 1,932 |
| 2025-04-16 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 210 |
| 2025-04-14 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 150 |
| 2025-04-09 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 2 |
| 2025-04-07 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 67 |
| 2025-04-03 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 69 |
| 2025-04-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 103 |
| 2025-04-01 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 30 |
| 2025-03-31 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 58 |
| 2025-03-27 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 51 |
| 2025-03-21 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 110 |
| 2025-03-20 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1 |
| 2025-03-18 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 10 |
| 2025-03-17 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 250 |
| 2025-03-10 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 298 |
| 2025-03-07 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 5 |
| 2025-03-06 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 15 |
| 2025-03-05 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 119 |
| 2025-03-04 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 300 |
| 2025-03-03 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 220 |
| 2025-02-28 | 1.860 | 1.860 | 1.730 | 1.730 | 1.730 | 32 |
| 2025-02-26 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 81 |
| 2025-02-25 | 1.730 | 1.880 | 1.730 | 1.880 | 1.880 | 30 |
| 2025-02-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 100 |
| 2025-02-21 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 60 |
| 2025-02-20 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 6 |
| 2025-02-19 | 1.660 | 1.820 | 1.660 | 1.820 | 1.820 | 430 |
| 2025-02-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 525 |
| 2025-02-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 60 |
| 2025-02-14 | 1.890 | 1.890 | 1.810 | 1.810 | 1.810 | 1,060 |
| 2025-02-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 10 |
| 2025-02-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 323 |
| 2025-02-11 | 1.670 | 1.800 | 1.670 | 1.800 | 1.800 | 181 |
| 2025-02-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 100 |
| 2025-02-06 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 117 |
| 2025-02-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 768 |
| 2025-02-03 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 202 |
| 2025-01-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 241 |
| 2025-01-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 68 |
| 2025-01-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 20 |
| 2025-01-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,051 |
| 2025-01-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2025-01-14 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 5 |
| 2025-01-10 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 290 |
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.