Groupe Partouche SA (EPA:PARP)
France · Delayed Price · Currency is EUR 17.90
+0.05 (0.28%)
At close: Nov 28, 2025
Groupe Partouche Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |