Paref SA (EPA:PAR)
France · Delayed Price · Currency is EUR 23.60
0.00 (0.00%)
Aug 3, 2026, 10:17 AM CET
Paref Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 23.60 | 24.00 | 23.60 | 23.60 | - | - | 502 |
| 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 | - | - |
| Jul 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 23, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | - | 120 |
| Jul 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | 7 |
| Jul 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 5,051 |
| Jul 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 20 |
| Jul 16, 2026 | 23.80 | 24.00 | 23.00 | 23.00 | 23.00 | -2.54% | 923 |
| Jul 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jul 14, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jul 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jul 10, 2026 | 24.00 | 24.40 | 23.60 | 23.60 | 23.60 | - | 685 |
| Jul 9, 2026 | 23.60 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | 396 |
| Jul 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | 48 |
| Jul 7, 2026 | 24.20 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | 651 |
| Jul 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 1, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -2.44% | 42 |
| Jun 30, 2026 | 24.80 | 24.80 | 23.40 | 24.60 | 24.60 | -0.81% | 213 |
| Jun 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 20 |
| Jun 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 25, 2026 | 24.80 | 25.00 | 24.60 | 25.00 | 25.00 | 0.81% | 231 |
| Jun 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 30 |
| Jun 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 44 |
| Jun 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 55 |
| Jun 17, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | 241 |
| Jun 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 65 |
| Jun 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 15 |
| Jun 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jun 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 15 |
| Jun 8, 2026 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | -2.38% | 41 |
| Jun 5, 2026 | 25.40 | 26.00 | 25.20 | 25.20 | 25.20 | 0.80% | 705 |
| Jun 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 3, 2026 | 25.20 | 25.20 | 24.80 | 25.00 | 25.00 | - | 230 |
| Jun 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 29, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | - | 621 |
| May 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| May 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 23 |
| May 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |