Groupe Partouche SA (EPA:PARP)
France · Delayed Price · Currency is EUR 18.00
0.00 (0.00%)
Dec 22, 2025, 4:26 PM CET
Groupe Partouche Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 17.95 | 17.95 | 17.85 | 17.85 | 17.85 | -0.56% | 513 |
| Nov 17, 2025 | 17.95 | 17.95 | 17.90 | 17.95 | 17.95 | - | 28 |
| Nov 14, 2025 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | -0.55% | 69 |
| Nov 13, 2025 | 18.00 | 18.20 | 17.95 | 18.05 | 18.05 | 0.28% | 721 |
| Nov 12, 2025 | 17.90 | 18.10 | 17.85 | 18.00 | 18.00 | 0.84% | 765 |
| Nov 11, 2025 | 17.90 | 17.95 | 17.85 | 17.85 | 17.85 | - | 40 |
| Nov 10, 2025 | 17.80 | 17.90 | 17.80 | 17.85 | 17.85 | - | 221 |
| Nov 7, 2025 | 18.00 | 18.00 | 17.80 | 17.85 | 17.85 | -0.83% | 750 |
| Nov 6, 2025 | 18.15 | 18.15 | 18.00 | 18.00 | 18.00 | -0.55% | 471 |
| Nov 5, 2025 | 18.20 | 18.60 | 18.05 | 18.10 | 18.10 | -0.28% | 1,911 |
| Nov 4, 2025 | 18.65 | 18.65 | 18.15 | 18.15 | 18.15 | -2.94% | 613 |
| Nov 3, 2025 | 18.75 | 18.75 | 18.60 | 18.70 | 18.70 | 0.27% | 159 |
| Oct 31, 2025 | 17.95 | 18.70 | 17.95 | 18.65 | 18.65 | 3.61% | 2,276 |
| Oct 30, 2025 | 18.05 | 18.10 | 18.00 | 18.00 | 18.00 | 0.28% | 226 |
| Oct 29, 2025 | 18.10 | 18.25 | 17.95 | 17.95 | 17.95 | -0.55% | 637 |
| Oct 28, 2025 | 18.05 | 18.45 | 18.05 | 18.05 | 18.05 | 0.28% | 920 |
| Oct 27, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - | 367 |
| Oct 24, 2025 | 17.95 | 18.05 | 17.95 | 18.00 | 18.00 | - | 273 |
| Oct 23, 2025 | 18.00 | 18.05 | 17.90 | 18.00 | 18.00 | 0.28% | 683 |
| Oct 22, 2025 | 18.00 | 18.10 | 17.95 | 17.95 | 17.95 | -0.28% | 291 |
| Oct 21, 2025 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | -0.55% | 746 |
| Oct 20, 2025 | 18.00 | 18.15 | 18.00 | 18.10 | 18.10 | - | 723 |
| Oct 17, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | 317 |
| Oct 16, 2025 | 18.25 | 18.30 | 18.15 | 18.30 | 18.30 | 0.83% | 710 |
| Oct 15, 2025 | 18.20 | 18.20 | 18.15 | 18.15 | 18.15 | - | 5,265 |
| Oct 14, 2025 | 18.40 | 18.40 | 18.15 | 18.15 | 18.15 | -1.36% | 478 |
| Oct 13, 2025 | 18.55 | 18.70 | 18.30 | 18.40 | 18.40 | -1.34% | 567 |