Soc Franc Casinos historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 150 |
| 2026-10-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2026-10-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10 |
| 2026-10-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2026-10-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 30 |
| 2026-10-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 91 |
| 2026-10-08 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 176 |
| 2026-10-07 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 321 |
| 2026-10-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 954 |
| 2026-10-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 400 |
| 2026-10-02 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 70 |
| 2026-10-01 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1,354 |
| 2026-09-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 228 |
| 2026-09-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 17 |
| 2026-09-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 879 |
| 2026-09-25 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 1,992 |
| 2026-09-24 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 491 |
| 2026-09-23 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 3,215 |
| 2026-09-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 630 |
| 2026-09-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10 |
| 2026-09-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 28 |
| 2026-09-17 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 3,000 |
| 2026-09-16 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 8,810 |
| 2026-09-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,617 |
| 2026-09-14 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 1,829 |
| 2026-09-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 30 |
| 2026-09-10 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 55 |
| 2026-09-09 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 205 |
| 2026-09-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 503 |
| 2026-09-07 | 5.900 | 6.100 | 5.900 | 6.100 | 6.100 | 10,084 |
| 2026-09-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 11,534 |
| 2026-09-03 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2026-09-02 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2026-09-01 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2026-08-31 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2026-08-28 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2026-08-27 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2026-08-26 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 25 |
| 2026-08-25 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 53 |
| 2026-08-24 | 2.800 | 2.800 | 2.360 | 2.360 | 2.360 | 246 |
| 2026-08-21 | 2.800 | 2.800 | 2.360 | 2.360 | 2.360 | 246 |
| 2026-08-20 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 989 |
| 2026-08-19 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 269 |
| 2026-08-18 | 2.340 | 2.820 | 2.340 | 2.820 | 2.820 | 207 |
| 2026-08-17 | 2.340 | 2.820 | 2.340 | 2.820 | 2.820 | 207 |
| 2026-08-14 | 2.540 | 2.560 | 2.540 | 2.560 | 2.560 | 511 |
| 2026-08-13 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 370 |
| 2026-08-12 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 10 |
| 2026-08-11 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 10 |
| 2026-08-10 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 262 |
| 2026-08-07 | 2.820 | 2.820 | 2.460 | 2.460 | 2.460 | 1,011 |
| 2026-08-06 | 2.820 | 2.820 | 2.460 | 2.460 | 2.460 | 1,011 |
| 2026-08-05 | 2.760 | 2.760 | 2.460 | 2.460 | 2.460 | 70 |
| 2026-08-04 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 25 |
| 2026-08-03 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2026-07-31 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2026-07-30 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 90 |
| 2026-07-29 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 610 |
| 2026-07-28 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 1,279 |
| 2026-07-27 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
Page 1 of 14 · 839 trading daysOlder →
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.