Paref SA (EPA:PAR)
France · Delayed Price · Currency is EUR 39.80
+0.10 (0.25%)
Last updated: Nov 10, 2025, 9:00 AM CET
Paref Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 38.00 | 38.00 | 37.30 | 37.30 | 37.30 | -1.84% | 56 |
| Sep 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1 |
| Sep 24, 2025 | 38.80 | 38.80 | 37.00 | 38.00 | 38.00 | -1.30% | 306 |
| Sep 23, 2025 | 36.60 | 38.50 | 36.60 | 38.50 | 38.50 | 5.19% | 275 |
| Sep 22, 2025 | 35.00 | 36.60 | 35.00 | 36.60 | 36.60 | 5.78% | 160 |
| Sep 19, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 0.58% | 86 |
| Sep 18, 2025 | 35.10 | 35.60 | 33.30 | 34.40 | 34.40 | -1.71% | 636 |
| Sep 17, 2025 | 36.30 | 36.30 | 33.20 | 35.00 | 35.00 | -3.85% | 145 |
| Sep 16, 2025 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | -1.09% | 8 |
| Sep 15, 2025 | 36.80 | 36.80 | 36.40 | 36.80 | 36.80 | - | 106 |
| Sep 12, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 1 |
| Sep 11, 2025 | 37.30 | 37.30 | 36.80 | 36.80 | 36.80 | -1.34% | 41 |
| Sep 10, 2025 | 37.00 | 37.30 | 37.00 | 37.30 | 37.30 | 0.81% | 11 |
| Sep 9, 2025 | 37.00 | 37.00 | 36.60 | 37.00 | 37.00 | - | 11 |
| Sep 8, 2025 | 36.70 | 37.00 | 36.70 | 37.00 | 37.00 | 0.82% | 5 |
| Sep 5, 2025 | 36.50 | 37.00 | 36.50 | 36.70 | 36.70 | 0.55% | 1,924 |
| Sep 4, 2025 | 36.50 | 36.90 | 36.50 | 36.50 | 36.50 | - | 798 |
| Sep 3, 2025 | 36.30 | 36.50 | 36.30 | 36.50 | 36.50 | 0.55% | 60 |
| Sep 2, 2025 | 36.40 | 36.50 | 36.30 | 36.30 | 36.30 | -0.27% | 18 |
| Sep 1, 2025 | 36.50 | 36.50 | 36.40 | 36.40 | 36.40 | 0.28% | 71 |