Societe Francaise de Casinos SA (SFCA)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 3.7037037037 | 1.62 | 1.71 | 1.62 | 458 | 1.68790393 | DE |
| 4 | -0.02 | -1.17647058824 | 1.7 | 1.73 | 1.62 | 195 | 1.69152528 | DE |
| 12 | -0.02 | -1.17647058824 | 1.7 | 1.82 | 1.6 | 615 | 1.70083679 | DE |
| 26 | 0.07 | 4.34782608696 | 1.61 | 1.88 | 1.57 | 489 | 1.72216714 | DE |
| 52 | -0.26 | -13.4020618557 | 1.94 | 1.98 | 1.57 | 395 | 1.75554414 | DE |
| 156 | -0.02 | -1.17647058824 | 1.7 | 2.12 | 1.25 | 318 | 1.73914447 | DE |
| 260 | -0.27 | -13.8461538462 | 1.95 | 2.14 | 1.1 | 1397 | 1.60961327 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1722011400 | 1.68 | -0.03 | -1.75 | 1.68 | 1.68 | 1.68 | 1000 |
| 1721925000 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1721838600 | 1.71 | 0.09 | 5.56 | 1.71 | 1.71 | 1.71 | 370 |
| 1721752200 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1721665800 | 1.62 | -0.06 | -3.57 | 1.62 | 1.62 | 1.62 | 4 |
| 1721406600 | 1.68 | 0.06 | 3.70 | 1.69 | 1.69 | 1.68 | 37 |
| 1721320200 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1721233800 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1721147400 | 1.62 | -0.09 | -5.26 | 1.62 | 1.62 | 1.62 | 5 |
| 1721061000 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 5 |
| 1720801800 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1720715400 | 1.71 | 0.07 | 4.27 | 1.71 | 1.71 | 1.71 | 20 |
| 1720629000 | 1.6399999 | -0.09 | -5.20 | 1.6399999 | 1.6399999 | 1.6399999 | 17 |
| 1720542600 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1720456200 | 1.73 | 0.07 | 4.22 | 1.73 | 1.73 | 1.73 | 10 |
| 1720197000 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1720110600 | 1.66 | -0.04 | -2.35 | 1.66 | 1.66 | 1.66 | 40 |
| 1720024200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1719937800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1719851400 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 821 |
| 1719592200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1719505800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1719419400 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1719333000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1719246600 | 1.7 | -0.07 | -3.95 | 1.7 | 1.7 | 1.7 | 2727 |
| 1718987400 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1718901000 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1718814600 | 1.77 | -0.05 | -2.75 | 1.77 | 1.77 | 1.77 | 203 |
| 1718728200 | 1.82 | 0.17 | 10.30 | 1.78 | 1.82 | 1.78 | 2953 |
| 1718641800 | 1.65 | 0.05 | 3.12 | 1.65 | 1.65 | 1.65 | 100 |
| 1718382600 | 1.6 | -0.11 | -6.43 | 1.6 | 1.6 | 1.6 | 3243 |
| 1718296200 | 1.71 | -0.09 | -5.00 | 1.71 | 1.71 | 1.71 | 290 |
| 1718209800 | 1.8 | 0.1 | 5.88 | 1.8 | 1.8 | 1.8 | 3243 |
| 1718123400 | 1.7 | 0.08 | 4.94 | 1.7 | 1.7 | 1.7 | 20 |
| 1718037000 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1717777800 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1717691400 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 1177 |
| 1717605000 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1717518600 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1717432200 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1717173000 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 1650 |
| 1717086600 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1717000200 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1716913800 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 1024 |
| 1716827400 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 40 |
| 1716568200 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 1 |
| 1716481800 | 1.62 | -0.03 | -1.82 | 1.62 | 1.62 | 1.62 | 1 |
| 1716395400 | 1.65 | -0.08 | -4.62 | 1.65 | 1.65 | 1.65 | 657 |
| 1716309000 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1716222600 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1715963400 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 20 |
| 1715877000 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1715790600 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 14 |
| 1715704200 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1715617800 | 1.73 | 0.03 | 1.76 | 1.73 | 1.73 | 1.73 | 79 |
| 1715358600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1715272200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1715185800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1715099400 | 1.7 | -0.04 | -2.30 | 1.7 | 1.7 | 1.7 | 7 |
| 1715013000 | 1.74 | 0.04 | 2.35 | 1.7 | 1.74 | 1.7 | 207 |
| 1714753800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1714667400 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1714494600 | 1.7 | -0.03 | -1.73 | 1.7 | 1.7 | 1.7 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
