Paref SA (EPA:PAR)
France · Delayed Price · Currency is EUR 38.70
0.00 (0.00%)
Aug 1, 2025, 9:00 AM CET
Paref Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - | 1 |
| Jul 31, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - | 1 |
| Jul 30, 2025 | 40.00 | 40.00 | 37.90 | 38.70 | 38.70 | -3.25% | 1,048 |
| Jul 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1 |
| Jul 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1 |
| Jul 25, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 1.01% | 47 |
| Jul 24, 2025 | 41.00 | 41.00 | 39.50 | 39.60 | 39.60 | -3.41% | 450 |
| Jul 23, 2025 | 40.80 | 41.00 | 40.70 | 41.00 | 41.00 | 0.49% | 265 |
| Jul 22, 2025 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | 0.49% | 34 |
| Jul 21, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 91 |
| Jul 18, 2025 | 40.90 | 40.90 | 40.60 | 40.60 | 40.60 | -0.73% | 12 |
| Jul 17, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 6 |
| Jul 16, 2025 | 41.00 | 41.00 | 40.60 | 40.90 | 40.90 | -0.24% | 71 |
| Jul 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 11 |
| Jul 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 7 |
| Jul 11, 2025 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | - | 60 |
| Jul 10, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | 0.99% | 30 |
| Jul 9, 2025 | 40.10 | 40.60 | 40.10 | 40.60 | 40.60 | 1.00% | 68 |
| Jul 8, 2025 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | 1.01% | 144 |
| Jul 7, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 117 |
| Jul 4, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 6 |
| Jul 3, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 57 |
| Jul 2, 2025 | 39.50 | 39.80 | 39.50 | 39.80 | 39.80 | 0.76% | 172 |
| Jul 1, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 1 |
| Jun 30, 2025 | 40.80 | 40.80 | 39.50 | 39.50 | 39.50 | -3.19% | 399 |
| Jun 27, 2025 | 40.70 | 40.80 | 40.70 | 40.80 | 40.80 | 0.25% | 4 |
| Jun 26, 2025 | 41.40 | 41.40 | 40.60 | 40.70 | 40.70 | -1.45% | 283 |
| Jun 25, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - | 31 |
| Jun 24, 2025 | 40.60 | 41.30 | 40.60 | 41.30 | 41.30 | 2.74% | 127 |
| Jun 23, 2025 | 40.70 | 40.90 | 40.20 | 40.20 | 40.20 | -1.23% | 106 |
| Jun 20, 2025 | 40.00 | 40.70 | 40.00 | 40.70 | 40.70 | 1.75% | 218 |
| Jun 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1 |
| Jun 18, 2025 | 39.30 | 40.00 | 39.30 | 40.00 | 40.00 | 1.78% | 271 |
| Jun 17, 2025 | 39.00 | 39.30 | 38.90 | 39.30 | 39.30 | 0.77% | 81 |
| Jun 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 46 |
| Jun 13, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -1.02% | 51 |
| Jun 12, 2025 | 40.00 | 40.00 | 39.20 | 39.40 | 39.40 | -1.50% | 211 |
| Jun 11, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.83% | 633 |
| Jun 10, 2025 | 38.80 | 38.90 | 38.80 | 38.90 | 38.90 | 0.26% | 16 |
| Jun 9, 2025 | 38.30 | 39.30 | 38.30 | 38.80 | 38.80 | 2.65% | 407 |
| Jun 6, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 1 |
| Jun 5, 2025 | 37.80 | 37.80 | 37.70 | 37.80 | 37.80 | 1.07% | 101 |
| Jun 4, 2025 | 37.40 | 37.40 | 37.20 | 37.40 | 37.40 | 0.81% | 100 |
| Jun 3, 2025 | 37.00 | 37.40 | 37.00 | 37.10 | 37.10 | 1.37% | 287 |
| Jun 2, 2025 | 38.20 | 38.20 | 36.60 | 36.60 | 36.60 | -4.19% | 481 |
| May 30, 2025 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | -0.52% | 47 |
| May 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 21 |
| May 28, 2025 | 38.00 | 38.60 | 38.00 | 38.40 | 38.40 | -4.24% | 309 |
| May 27, 2025 | 39.30 | 40.10 | 39.20 | 40.10 | 38.60 | 2.04% | 124 |
| May 26, 2025 | 38.00 | 39.30 | 38.00 | 39.30 | 37.83 | 3.42% | 417 |