Groupe Partouche SA (EPA:PARP)
France · Delayed Price · Currency is EUR 18.15
+0.05 (0.28%)
Oct 20, 2025, 12:10 PM CET
Groupe Partouche Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 18.70 | 18.80 | 18.55 | 18.65 | 18.65 | -0.27% | 566 |
| Oct 9, 2025 | 18.55 | 18.85 | 18.55 | 18.70 | 18.70 | 0.27% | 1,101 |
| Oct 8, 2025 | 18.70 | 18.75 | 18.65 | 18.65 | 18.65 | -0.53% | 267 |
| Oct 7, 2025 | 18.85 | 18.85 | 18.70 | 18.75 | 18.75 | -0.79% | 353 |
| Oct 6, 2025 | 19.35 | 19.35 | 18.90 | 18.90 | 18.90 | -2.33% | 760 |
| Oct 3, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 105 |
| Oct 2, 2025 | 19.30 | 19.35 | 19.15 | 19.35 | 19.35 | 0.26% | 333 |
| Oct 1, 2025 | 19.35 | 19.35 | 19.15 | 19.30 | 19.30 | -0.77% | 987 |
| Sep 30, 2025 | 19.40 | 19.45 | 19.35 | 19.45 | 19.45 | 0.52% | 19 |
| Sep 29, 2025 | 19.40 | 19.50 | 19.35 | 19.35 | 19.35 | -0.51% | 497 |
| Sep 26, 2025 | 19.45 | 19.45 | 19.40 | 19.45 | 19.45 | - | 62 |
| Sep 25, 2025 | 19.30 | 19.45 | 19.30 | 19.45 | 19.45 | 0.78% | 480 |
| Sep 24, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | - | 728 |
| Sep 23, 2025 | 19.15 | 19.30 | 19.15 | 19.30 | 19.30 | - | 424 |
| Sep 22, 2025 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -1.03% | 177 |
| Sep 19, 2025 | 19.55 | 19.55 | 19.50 | 19.50 | 19.50 | - | 83 |
| Sep 18, 2025 | 19.55 | 19.55 | 19.25 | 19.50 | 19.50 | -0.26% | 622 |
| Sep 17, 2025 | 19.65 | 19.65 | 19.55 | 19.55 | 19.55 | -0.76% | 331 |
| Sep 16, 2025 | 19.65 | 19.70 | 19.55 | 19.70 | 19.70 | 0.77% | 106 |
| Sep 15, 2025 | 19.30 | 20.00 | 19.05 | 19.55 | 19.55 | 1.30% | 2,278 |
| Sep 12, 2025 | 19.70 | 19.70 | 19.30 | 19.30 | 19.30 | -1.78% | 224 |
| Sep 11, 2025 | 19.75 | 19.75 | 19.65 | 19.65 | 19.65 | -0.51% | 224 |
| Sep 10, 2025 | 19.50 | 19.90 | 19.50 | 19.75 | 19.75 | 3.13% | 7,495 |
| Sep 9, 2025 | 19.15 | 19.15 | 19.05 | 19.15 | 19.15 | 1.59% | 163 |
| Sep 8, 2025 | 19.00 | 19.00 | 18.85 | 18.85 | 18.85 | - | 416 |
| Sep 5, 2025 | 18.85 | 18.90 | 18.85 | 18.85 | 18.85 | -0.26% | 48 |
| Sep 4, 2025 | 19.15 | 19.20 | 18.90 | 18.90 | 18.90 | -1.31% | 292 |
| Sep 3, 2025 | 19.15 | 19.30 | 19.00 | 19.15 | 19.15 | 0.26% | 1,191 |
| Sep 2, 2025 | 19.15 | 19.50 | 19.10 | 19.10 | 19.10 | -0.52% | 1,076 |
| Sep 1, 2025 | 19.20 | 19.20 | 19.00 | 19.20 | 19.20 | 0.52% | 170 |
| Aug 29, 2025 | 19.40 | 19.40 | 19.00 | 19.10 | 19.10 | -2.05% | 321 |
| Aug 28, 2025 | 18.95 | 19.50 | 18.85 | 19.50 | 19.50 | 2.63% | 8,920 |
| Aug 27, 2025 | 19.15 | 19.15 | 18.90 | 19.00 | 19.00 | -0.26% | 391 |
| Aug 26, 2025 | 19.45 | 19.45 | 18.85 | 19.05 | 19.05 | -2.06% | 470 |
| Aug 25, 2025 | 19.75 | 19.75 | 19.40 | 19.45 | 19.45 | -1.52% | 483 |
| Aug 22, 2025 | 20.00 | 20.00 | 19.75 | 19.75 | 19.75 | - | 556 |
| Aug 21, 2025 | 19.85 | 19.95 | 19.75 | 19.75 | 19.75 | -0.25% | 387 |
| Aug 20, 2025 | 19.80 | 19.95 | 19.75 | 19.80 | 19.80 | - | 293 |
| Aug 19, 2025 | 19.45 | 20.50 | 19.45 | 19.80 | 19.80 | 4.21% | 6,303 |
| Aug 18, 2025 | 19.00 | 19.15 | 18.95 | 19.00 | 19.00 | - | 255 |
| Aug 15, 2025 | 18.90 | 19.10 | 18.90 | 19.00 | 19.00 | 1.06% | 351 |
| Aug 14, 2025 | 18.80 | 18.90 | 18.80 | 18.80 | 18.80 | - | 140 |
| Aug 13, 2025 | 18.85 | 18.90 | 18.75 | 18.80 | 18.80 | -0.27% | 111 |
| Aug 12, 2025 | 18.80 | 18.85 | 18.60 | 18.85 | 18.85 | 0.27% | 161 |
| Aug 11, 2025 | 18.75 | 18.95 | 18.70 | 18.80 | 18.80 | 0.27% | 310 |