Groupe Partouche SA (EPA:PARP)
France · Delayed Price · Currency is EUR 17.85
-0.10 (-0.56%)
Feb 2, 2026, 11:38 AM CET
Groupe Partouche Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.85 | 18.25 | 17.85 | 17.95 | 17.95 | - | 1,042 |
| Jan 29, 2026 | 18.05 | 18.05 | 17.80 | 17.95 | 17.95 | - | 3,187 |
| Jan 28, 2026 | 19.45 | 19.60 | 17.95 | 17.95 | 17.95 | -8.42% | 12,859 |
| Jan 27, 2026 | 18.90 | 19.75 | 18.50 | 19.60 | 19.60 | 1.03% | 11,014 |
| Jan 26, 2026 | 18.05 | 19.50 | 17.95 | 19.40 | 19.40 | 8.08% | 8,368 |
| Jan 23, 2026 | 18.00 | 18.00 | 17.85 | 17.95 | 17.95 | -0.55% | 296 |
| Jan 22, 2026 | 18.00 | 18.10 | 17.95 | 18.05 | 18.05 | - | 354 |
| Jan 21, 2026 | 17.90 | 18.05 | 17.85 | 18.05 | 18.05 | 0.84% | 1,299 |
| Jan 20, 2026 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | -0.28% | 308 |
| Jan 19, 2026 | 18.00 | 18.10 | 17.95 | 17.95 | 17.95 | -0.28% | 320 |
| Jan 16, 2026 | 18.10 | 18.10 | 17.95 | 18.00 | 18.00 | -0.28% | 288 |
| Jan 15, 2026 | 18.00 | 18.05 | 17.95 | 18.05 | 18.05 | 0.28% | 110 |
| Jan 14, 2026 | 18.00 | 18.05 | 17.90 | 18.00 | 18.00 | 0.28% | 332 |
| Jan 13, 2026 | 17.95 | 18.20 | 17.95 | 17.95 | 17.95 | -0.28% | 661 |
| Jan 12, 2026 | 18.00 | 18.10 | 17.95 | 18.00 | 18.00 | - | 700 |
| Jan 9, 2026 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | 0.28% | 194 |
| Jan 8, 2026 | 18.00 | 18.15 | 17.95 | 17.95 | 17.95 | -0.28% | 586 |
| Jan 7, 2026 | 18.40 | 18.45 | 17.95 | 18.00 | 18.00 | -2.17% | 1,957 |
| Jan 6, 2026 | 18.05 | 18.45 | 17.95 | 18.40 | 18.40 | 2.22% | 2,967 |
| Jan 5, 2026 | 18.15 | 18.25 | 17.95 | 18.00 | 18.00 | -0.83% | 827 |
| Jan 2, 2026 | 18.00 | 18.15 | 17.95 | 18.15 | 18.15 | 0.83% | 928 |
| Dec 31, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - | 192 |
| Dec 30, 2025 | 17.85 | 18.15 | 17.80 | 18.00 | 18.00 | 1.41% | 968 |
| Dec 29, 2025 | 18.00 | 18.00 | 17.75 | 17.75 | 17.75 | -0.56% | 591 |
| Dec 24, 2025 | 18.00 | 18.00 | 17.75 | 17.85 | 17.85 | -0.83% | 716 |
| Dec 23, 2025 | 17.95 | 18.00 | 17.85 | 18.00 | 18.00 | - | 215 |
| Dec 22, 2025 | 17.95 | 18.05 | 17.90 | 18.00 | 18.00 | - | 844 |
| Dec 19, 2025 | 17.90 | 18.10 | 17.85 | 18.00 | 18.00 | 0.84% | 1,497 |
| Dec 18, 2025 | 18.00 | 18.10 | 17.85 | 17.85 | 17.85 | -0.83% | 157 |
| Dec 17, 2025 | 17.95 | 18.00 | 17.85 | 18.00 | 18.00 | 0.56% | 226 |
| Dec 16, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | 70 |
| Dec 15, 2025 | 17.80 | 17.80 | 17.55 | 17.80 | 17.80 | 0.28% | 1,259 |
| Dec 12, 2025 | 17.85 | 18.05 | 17.75 | 17.75 | 17.75 | -0.28% | 869 |
| Dec 11, 2025 | 17.95 | 18.05 | 17.80 | 17.80 | 17.80 | -0.84% | 3,302 |
| Dec 10, 2025 | 18.10 | 18.20 | 17.90 | 17.95 | 17.95 | -2.18% | 1,614 |
| Dec 9, 2025 | 18.00 | 18.35 | 18.00 | 18.35 | 18.35 | 1.94% | 444 |
| Dec 8, 2025 | 18.00 | 18.05 | 17.95 | 18.00 | 18.00 | - | 1,194 |
| Dec 5, 2025 | 18.00 | 18.05 | 18.00 | 18.00 | 18.00 | - | 133 |
| Dec 4, 2025 | 18.00 | 18.05 | 17.95 | 18.00 | 18.00 | - | 493 |
| Dec 3, 2025 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | 0.56% | 351 |
| Dec 2, 2025 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | -0.28% | 168 |
| Dec 1, 2025 | 17.95 | 17.95 | 17.90 | 17.95 | 17.95 | 0.28% | 161 |
| Nov 28, 2025 | 17.85 | 17.90 | 17.80 | 17.90 | 17.90 | 0.28% | 20 |
| Nov 27, 2025 | 17.95 | 17.95 | 17.85 | 17.85 | 17.85 | -0.56% | 167 |
| Nov 26, 2025 | 18.00 | 18.00 | 17.85 | 17.95 | 17.95 | 0.56% | 59 |
| Nov 25, 2025 | 17.95 | 18.05 | 17.85 | 17.85 | 17.85 | -0.56% | 163 |
| Nov 24, 2025 | 17.70 | 17.95 | 17.70 | 17.95 | 17.95 | 1.13% | 240 |
| Nov 21, 2025 | 17.95 | 17.95 | 17.55 | 17.75 | 17.75 | -1.11% | 978 |
| Nov 20, 2025 | 17.95 | 18.20 | 17.70 | 17.95 | 17.95 | -0.28% | 2,180 |
| Nov 19, 2025 | 17.85 | 18.20 | 17.75 | 18.00 | 18.00 | 0.84% | 1,189 |