Soc Franc Casinos historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,727 |
| 2024-06-19 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 203 |
| 2024-06-18 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 2,953 |
| 2024-06-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 100 |
| 2024-06-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,243 |
| 2024-06-13 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 290 |
| 2024-06-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 3,243 |
| 2024-06-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 20 |
| 2024-06-06 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1,177 |
| 2024-05-31 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1,650 |
| 2024-05-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1,024 |
| 2024-05-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 40 |
| 2024-05-24 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1 |
| 2024-05-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1 |
| 2024-05-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 657 |
| 2024-05-17 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 20 |
| 2024-05-15 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 14 |
| 2024-05-13 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 79 |
| 2024-05-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 7 |
| 2024-05-06 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 207 |
| 2024-04-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 20 |
| 2024-04-29 | 1.830 | 1.830 | 1.730 | 1.730 | 1.730 | 600 |
| 2024-04-25 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 819 |
| 2024-04-24 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1 |
| 2024-04-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10 |
| 2024-04-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 951 |
| 2024-04-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 505 |
| 2024-04-12 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 540 |
| 2024-04-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-04-09 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 44 |
| 2024-04-08 | 1.650 | 1.860 | 1.650 | 1.860 | 1.860 | 94 |
| 2024-04-05 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 287 |
| 2024-04-04 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 2,202 |
| 2024-04-03 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 300 |
| 2024-03-28 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 7 |
| 2024-03-27 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 128 |
| 2024-03-26 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 435 |
| 2024-03-25 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 15 |
| 2024-03-22 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 28 |
| 2024-03-20 | 1.610 | 1.720 | 1.610 | 1.720 | 1.720 | 63 |
| 2024-03-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 18 |
| 2024-03-18 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 12 |
| 2024-03-15 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 200 |
| 2024-03-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 400 |
| 2024-03-08 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 20 |
| 2024-03-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 40 |
| 2024-03-06 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 66 |
| 2024-03-04 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 202 |
| 2024-03-01 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 4 |
| 2024-02-27 | 1.790 | 1.790 | 1.700 | 1.700 | 1.700 | 102 |
| 2024-02-26 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 86 |
| 2024-02-23 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 15 |
| 2024-02-19 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,750 |
| 2024-02-16 | 1.570 | 1.790 | 1.570 | 1.790 | 1.790 | 25 |
| 2024-02-14 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 2 |
| 2024-02-13 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1 |
| 2024-02-02 | 1.610 | 1.820 | 1.610 | 1.820 | 1.820 | 3,924 |
| 2024-01-26 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1 |
| 2024-01-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 700 |
| 2024-01-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 7 |
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.