Paref SA (EPA:PAR)
France · Delayed Price · Currency is EUR 25.80
+0.80 (3.20%)
May 14, 2026, 4:21 PM CET
Paref Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 3.20% | 114 |
| May 13, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -1.57% | 340 |
| May 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 1 |
| May 11, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -0.78% | 63 |
| May 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 1 |
| May 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | 2 |
| May 6, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 1.57% | 14 |
| May 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 1 |
| May 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | 83 |
| Apr 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1 |
| Apr 29, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | 11 |
| Apr 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 1 |
| Apr 27, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -0.78% | 3 |
| Apr 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1 |
| Apr 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 2 |
| Apr 22, 2026 | 25.40 | 25.80 | 25.20 | 25.80 | 25.80 | -1.53% | 1,201 |
| Apr 21, 2026 | 25.80 | 26.20 | 25.20 | 26.20 | 26.20 | 1.55% | 610 |
| Apr 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 11 |
| Apr 17, 2026 | 25.80 | 26.80 | 25.80 | 25.80 | 25.80 | - | 69 |
| Apr 16, 2026 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | - | 159 |
| Apr 15, 2026 | 25.80 | 25.80 | 25.00 | 25.80 | 25.80 | - | 666 |
| Apr 14, 2026 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 3.20% | 24 |
| Apr 13, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 17 |
| Apr 10, 2026 | 23.00 | 24.80 | 23.00 | 24.80 | 24.80 | 7.83% | 90 |
| Apr 9, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -2.54% | 31 |
| Apr 8, 2026 | 24.00 | 25.00 | 23.60 | 23.60 | 23.60 | 1.72% | 727 |
| Apr 7, 2026 | 25.60 | 26.80 | 23.20 | 23.20 | 23.20 | -9.02% | 950 |
| Apr 2, 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -1.92% | 24 |
| Apr 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1 |
| Mar 31, 2026 | 26.10 | 26.40 | 26.00 | 26.00 | 26.00 | -3.70% | 104 |
| Mar 30, 2026 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | - | 14 |
| Mar 27, 2026 | 30.50 | 30.50 | 27.00 | 27.00 | 27.00 | -11.48% | 335 |
| Mar 26, 2026 | 26.00 | 31.20 | 25.00 | 30.50 | 30.50 | 17.31% | 956 |
| Mar 25, 2026 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | -0.38% | 17 |
| Mar 24, 2026 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | 0.38% | 11 |
| Mar 23, 2026 | 26.80 | 26.80 | 25.50 | 26.00 | 26.00 | -2.99% | 93 |
| Mar 20, 2026 | 26.90 | 26.90 | 26.80 | 26.80 | 26.80 | -0.37% | 136 |
| Mar 19, 2026 | 27.90 | 27.90 | 26.90 | 26.90 | 26.90 | -3.58% | 175 |
| Mar 18, 2026 | 27.50 | 27.90 | 27.50 | 27.90 | 27.90 | 1.45% | 11 |
| Mar 17, 2026 | 27.60 | 27.60 | 27.50 | 27.50 | 27.50 | -1.08% | 63 |
| Mar 16, 2026 | 27.80 | 27.90 | 27.80 | 27.80 | 27.80 | - | 12 |
| Mar 13, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -1.42% | 11 |
| Mar 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1 |
| Mar 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 11 |
| Mar 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1 |
| Mar 9, 2026 | 28.00 | 28.20 | 27.80 | 28.20 | 28.20 | 1.44% | 220 |
| Mar 6, 2026 | 28.10 | 28.10 | 27.80 | 27.80 | 27.80 | -2.46% | 1,272 |
| Mar 5, 2026 | 28.20 | 28.50 | 28.20 | 28.50 | 28.50 | 1.06% | 28 |
| Mar 4, 2026 | 28.90 | 28.90 | 28.20 | 28.20 | 28.20 | -2.76% | 62 |
| Mar 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1 |