Groupe Partouche SA (EPA:PARP)
France · Delayed Price · Currency is EUR 18.00
+0.05 (0.28%)
At close: Feb 20, 2026
Groupe Partouche Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | 0.28% | 1,097 |
| Feb 19, 2026 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | -0.28% | 53 |
| Feb 18, 2026 | 18.00 | 18.05 | 18.00 | 18.00 | 18.00 | -0.28% | 267 |
| Feb 17, 2026 | 18.05 | 18.10 | 18.05 | 18.05 | 18.05 | -0.82% | 17,112 |
| Feb 16, 2026 | 18.20 | 18.20 | 18.00 | 18.20 | 18.20 | - | 5,581 |
| Feb 13, 2026 | 18.75 | 18.75 | 17.95 | 18.20 | 18.20 | -2.15% | 3,687 |
| Feb 12, 2026 | 18.55 | 18.65 | 18.30 | 18.60 | 18.60 | 1.64% | 8,080 |
| Feb 11, 2026 | 17.55 | 18.55 | 17.55 | 18.30 | 18.30 | 4.57% | 6,275 |
| Feb 10, 2026 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | -0.28% | 243 |
| Feb 9, 2026 | 17.50 | 17.55 | 17.45 | 17.55 | 17.55 | 0.29% | 439 |
| Feb 6, 2026 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | - | 245 |
| Feb 5, 2026 | 17.60 | 17.60 | 17.35 | 17.50 | 17.50 | -0.28% | 1,892 |
| Feb 4, 2026 | 17.60 | 17.60 | 17.55 | 17.55 | 17.55 | -0.28% | 484 |
| Feb 3, 2026 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | -0.56% | 765 |
| Feb 2, 2026 | 17.95 | 17.95 | 17.70 | 17.70 | 17.70 | -1.39% | 2,374 |
| 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 |