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 | 0 | 1.65 | 1.65 | 1.65 | 4 | 1.65 | DE |
| 4 | -0.07 | -4.06976744186 | 1.72 | 1.87 | 1.65 | 53 | 1.7442905 | DE |
| 12 | -0.06 | -3.50877192982 | 1.71 | 1.87 | 1.65 | 237 | 1.7013151 | DE |
| 26 | -0.05 | -2.94117647059 | 1.7 | 1.87 | 1.62 | 166 | 1.70273669 | DE |
| 52 | -0.15 | -8.33333333333 | 1.8 | 1.89 | 1.57 | 215 | 1.71542884 | DE |
| 156 | 0.14 | 9.27152317881 | 1.51 | 2.12 | 1.33 | 175 | 1.74805534 | DE |
| 260 | -0.15 | -8.33333333333 | 1.8 | 2.14 | 1.1 | 773 | 1.61189427 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 63 |
| 1735839000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 15 |
| 1735666200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1735579800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1735320600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 1 |
| 1735061400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1734975000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 20 |
| 1734715800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1734629400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1734543000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1734456600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1734370200 | 1.65 | -0.22 | -11.76 | 1.65 | 1.65 | 1.65 | 1 |
| 1734111000 | 1.87 | 0.22 | 13.33 | 1.87 | 1.87 | 1.87 | 221 |
| 1734024600 | 1.65 | -0.07 | -4.07 | 1.65 | 1.65 | 1.65 | 126 |
| 1733938200 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 296 |
| 1733851800 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1733765400 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 135 |
| 1733506200 | 1.72 | -0.1 | -5.49 | 1.72 | 1.72 | 1.72 | 80 |
| 1733419800 | 1.82 | 0.1 | 5.81 | 1.82 | 1.82 | 1.82 | 10 |
| 1733333400 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1733247000 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1733160600 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1732901400 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1732815000 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1732728600 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1732642200 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 10 |
| 1732555800 | 1.72 | 0 | 0.00 | 1.82 | 1.82 | 1.72 | 361 |
| 1732296600 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 18 |
| 1732210200 | 1.72 | 0 | 0.00 | 1.82 | 1.82 | 1.72 | 140 |
| 1732123800 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1732037400 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1731951000 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 624 |
| 1731691800 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1731605400 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 109 |
| 1731519000 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1731432600 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1731346200 | 1.72 | 0.02 | 1.18 | 1.72 | 1.72 | 1.72 | 1 |
| 1731087000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1731000600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1730914200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1730827800 | 1.7 | -0.01 | -0.58 | 1.7 | 1.7 | 1.7 | 4823 |
| 1730741400 | 1.71 | 0.02 | 1.18 | 1.71 | 1.71 | 1.71 | 1762 |
| 1730482200 | 1.69 | 0.04 | 2.42 | 1.69 | 1.69 | 1.69 | 390 |
| 1730395800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1730309400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1730223000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 6 |
| 1730136600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1729873800 | 1.65 | -0.06 | -3.51 | 1.65 | 1.65 | 1.65 | 1000 |
| 1729787400 | 1.71 | 0.01 | 0.59 | 1.71 | 1.71 | 1.71 | 11 |
| 1729701000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1729614600 | 1.7 | -0.02 | -1.16 | 1.72 | 1.72 | 1.7 | 1583 |
| 1729528200 | 1.72 | 0.07 | 4.24 | 1.72 | 1.72 | 1.72 | 50 |
| 1729269000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 400 |
| 1729182600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1729096200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 200 |
| 1729009800 | 1.65 | -0.07 | -4.07 | 1.65 | 1.65 | 1.65 | 10 |
| 1728923400 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 580 |
| 1728664200 | 1.72 | 0 | 0.00 | 1.71 | 1.72 | 1.71 | 286 |
| 1728577800 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1728491400 | 1.72 | 0.03 | 1.78 | 1.72 | 1.72 | 1.72 | 100 |
| 1728405000 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1728318600 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1728059400 | 1.69 | 0.04 | 2.42 | 1.69 | 1.69 | 1.69 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
