Paref SA (EPA:PAR)
France · Delayed Price · Currency is EUR 24.00
+0.40 (1.69%)
Oct 2, 2026, 3:51 PM CET
Paref Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Sep 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 10 |
| Sep 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 5 |
| Aug 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Aug 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 66 |
| Aug 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 20 |
| Aug 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3 |
| Aug 17, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 32 |
| Aug 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | 26 |
| Aug 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | 58 |
| Aug 12, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 95 |
| Aug 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 4 |
| Aug 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1 |
| Aug 7, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | -1.64% | 9 |
| Aug 6, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | 656 |
| Aug 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 8 |
| Aug 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 3, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 1.69% | 1,102 |
| Jul 31, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | 14 |
| Jul 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 210 |
| Jul 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 28, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | - | 48 |
| Jul 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |