Paref SA (EPA:PAR)
France · Delayed Price · Currency is EUR 35.10
-0.20 (-0.57%)
Dec 5, 2025, 9:25 AM CET
Paref Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.30 | 35.30 | 35.10 | 35.10 | 35.10 | -0.57% | 10 |
| Dec 4, 2025 | 32.70 | 35.30 | 32.70 | 35.30 | 35.30 | 7.95% | 644 |
| Dec 3, 2025 | 33.00 | 33.00 | 32.70 | 32.70 | 32.70 | - | 103 |
| Dec 2, 2025 | 34.80 | 34.80 | 32.70 | 32.70 | 32.70 | -6.03% | 265 |
| Dec 1, 2025 | 31.30 | 35.00 | 31.30 | 34.80 | 34.80 | 11.18% | 1,185 |
| Nov 28, 2025 | 31.30 | 31.30 | 31.00 | 31.30 | 31.30 | - | 13 |
| Nov 27, 2025 | 30.90 | 31.30 | 30.90 | 31.30 | 31.30 | 1.29% | 227 |
| Nov 26, 2025 | 31.40 | 31.60 | 30.00 | 30.90 | 30.90 | -2.83% | 1,214 |
| Nov 25, 2025 | 31.00 | 31.80 | 30.90 | 31.80 | 31.80 | 1.92% | 1,702 |
| Nov 24, 2025 | 32.50 | 32.60 | 31.20 | 31.20 | 31.20 | -4.29% | 1,813 |
| Nov 21, 2025 | 34.70 | 34.70 | 32.20 | 32.60 | 32.60 | -8.17% | 1,485 |
| Nov 20, 2025 | 36.80 | 36.80 | 34.70 | 35.50 | 35.50 | -3.53% | 1,436 |
| Nov 19, 2025 | 37.10 | 37.30 | 36.60 | 36.80 | 36.80 | -0.81% | 87 |
| Nov 18, 2025 | 38.60 | 38.60 | 37.10 | 37.10 | 37.10 | -3.89% | 187 |
| Nov 17, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -0.52% | 11 |
| Nov 14, 2025 | 39.40 | 39.40 | 38.80 | 38.80 | 38.80 | -1.52% | 11 |
| Nov 13, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 5 |
| Nov 12, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 1 |
| Nov 11, 2025 | 39.90 | 39.90 | 39.40 | 39.40 | 39.40 | -1.01% | 589 |
| Nov 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.25% | 6 |
| Nov 7, 2025 | 39.70 | 40.30 | 39.70 | 39.70 | 39.70 | - | 93 |
| Nov 6, 2025 | 40.00 | 40.00 | 39.70 | 39.70 | 39.70 | -0.75% | 180 |
| Nov 5, 2025 | 40.00 | 40.30 | 39.10 | 40.00 | 40.00 | -0.74% | 125 |
| Nov 4, 2025 | 40.00 | 40.30 | 39.70 | 40.30 | 40.30 | -0.25% | 7 |
| Nov 3, 2025 | 40.40 | 40.40 | 40.00 | 40.40 | 40.40 | - | 40 |
| Oct 31, 2025 | 39.90 | 40.70 | 39.40 | 40.40 | 40.40 | 1.51% | 876 |
| Oct 30, 2025 | 39.70 | 39.80 | 39.40 | 39.80 | 39.80 | 0.25% | 37 |
| Oct 29, 2025 | 39.00 | 39.70 | 39.00 | 39.70 | 39.70 | 1.79% | 214 |
| Oct 28, 2025 | 39.00 | 39.10 | 38.50 | 39.00 | 39.00 | - | 275 |
| Oct 27, 2025 | 36.70 | 39.00 | 35.80 | 39.00 | 39.00 | 6.27% | 833 |
| Oct 24, 2025 | 35.50 | 36.70 | 35.50 | 36.70 | 36.70 | 3.38% | 116 |
| Oct 23, 2025 | 35.50 | 35.60 | 35.20 | 35.50 | 35.50 | -0.28% | 290 |
| Oct 22, 2025 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | -1.11% | 244 |
| Oct 21, 2025 | 36.70 | 36.70 | 36.00 | 36.00 | 36.00 | -1.91% | 54 |
| Oct 20, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | 16 |
| Oct 17, 2025 | 37.00 | 37.00 | 36.70 | 36.70 | 36.70 | -0.81% | 16 |
| Oct 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 49 |
| Oct 15, 2025 | 37.00 | 37.00 | 36.70 | 37.00 | 37.00 | - | 162 |
| Oct 14, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | -1.60% | 177 |
| Oct 13, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 1 |
| Oct 10, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 1 |
| Oct 9, 2025 | 37.70 | 37.90 | 37.60 | 37.60 | 37.60 | -0.27% | 25 |
| Oct 8, 2025 | 37.60 | 39.00 | 36.70 | 37.70 | 37.70 | 0.27% | 611 |
| Oct 7, 2025 | 39.00 | 39.00 | 37.60 | 37.60 | 37.60 | -3.59% | 151 |
| Oct 6, 2025 | 39.00 | 39.00 | 37.10 | 39.00 | 39.00 | 8.03% | 1,480 |
| Oct 3, 2025 | 36.00 | 36.10 | 35.80 | 36.10 | 36.10 | - | 88 |
| Oct 2, 2025 | 36.70 | 36.70 | 35.20 | 36.10 | 36.10 | -1.63% | 186 |
| Oct 1, 2025 | 36.40 | 36.70 | 36.40 | 36.70 | 36.70 | -1.61% | 95 |
| Sep 30, 2025 | 37.90 | 37.90 | 37.00 | 37.30 | 37.30 | -1.58% | 115 |
| Sep 29, 2025 | 37.30 | 37.90 | 37.30 | 37.90 | 37.90 | 1.61% | 3 |