Paref SA (EPA:PAR)
France · Delayed Price · Currency is EUR 23.00
-0.40 (-1.71%)
Nov 12, 2026, 9:36 AM CET
Paref Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | 4 |
| Nov 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 115 |
| Nov 10, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 4.46% | 48 |
| Nov 9, 2026 | 23.80 | 23.80 | 22.40 | 22.40 | 22.40 | -5.88% | 457 |
| Nov 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 8 |
| Nov 5, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 5 |
| Nov 3, 2026 | 24.40 | 24.80 | 23.80 | 23.80 | 23.80 | -0.83% | 180 |
| Nov 2, 2026 | 23.80 | 24.40 | 23.80 | 24.00 | 24.00 | 0.84% | 57 |
| Oct 30, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | - | 676 |
| Oct 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 35 |
| Oct 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 100 |
| Oct 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | 500 |
| Oct 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 10 |
| Oct 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | 40 |
| Oct 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 38 |
| Oct 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 10 |
| Oct 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 5 |
| Oct 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 9 |
| Oct 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 6 |
| Oct 12, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 86 |
| Oct 9, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | - | 170 |
| Oct 8, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 243 |
| Oct 7, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | - | 195 |
| Oct 6, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 87 |
| Oct 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 450 |
| Oct 2, 2026 | 23.80 | 24.00 | 23.60 | 24.00 | 24.00 | 1.69% | 207 |
| Oct 1, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 11 |
| Sep 30, 2026 | 23.60 | 24.20 | 23.60 | 23.60 | 23.60 | - | 257 |
| Sep 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | 43 |
| Sep 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 30 |
| Sep 25, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 3.39% | 514 |
| Sep 24, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -3.28% | 316 |
| Sep 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | 1 |
| Sep 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 5,157 |
| Sep 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | 110 |
| Sep 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | 8 |
| Sep 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | 32 |
| Sep 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 19 |
| Sep 15, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -1.61% | 2 |
| Sep 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 25 |
| Sep 11, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Sep 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 40 |
| Sep 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Sep 8, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Sep 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 10 |
| Sep 4, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |