Groupe Partouche SA (EPA:PARP)
France · Delayed Price · Currency is EUR 18.80
-0.05 (-0.27%)
Aug 13, 2025, 5:24 PM CET
Groupe Partouche Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 1 |
| 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 |
| Aug 8, 2025 | 18.80 | 18.80 | 18.70 | 18.75 | 18.75 | 0.27% | 119 |
| Aug 7, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.53% | 55 |
| Aug 6, 2025 | 18.90 | 18.90 | 18.70 | 18.80 | 18.80 | -0.53% | 204 |
| Aug 5, 2025 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | -0.53% | 201 |
| Aug 4, 2025 | 18.95 | 19.00 | 18.70 | 19.00 | 19.00 | 0.26% | 240 |
| Aug 1, 2025 | 19.05 | 19.05 | 18.80 | 18.95 | 18.95 | -0.26% | 403 |
| Jul 31, 2025 | 19.00 | 19.15 | 19.00 | 19.00 | 19.00 | - | 160 |
| Jul 30, 2025 | 19.40 | 19.40 | 18.20 | 19.00 | 19.00 | -1.30% | 3,896 |
| Jul 29, 2025 | 19.50 | 19.50 | 19.25 | 19.25 | 19.25 | -1.28% | 309 |
| Jul 28, 2025 | 19.60 | 19.75 | 19.30 | 19.50 | 19.50 | -0.51% | 1,194 |
| Jul 25, 2025 | 19.75 | 19.75 | 19.10 | 19.60 | 19.60 | -1.01% | 963 |
| Jul 24, 2025 | 19.75 | 19.80 | 19.75 | 19.80 | 19.80 | 1.02% | 216 |
| Jul 23, 2025 | 19.65 | 19.70 | 19.60 | 19.60 | 19.60 | -0.76% | 31 |
| Jul 22, 2025 | 19.70 | 19.75 | 19.70 | 19.75 | 19.75 | 0.25% | 112 |
| Jul 21, 2025 | 19.85 | 19.85 | 19.70 | 19.70 | 19.70 | -1.01% | 66 |
| Jul 18, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | 0.51% | 667 |
| Jul 17, 2025 | 19.85 | 19.85 | 19.80 | 19.80 | 19.80 | -0.25% | 91 |
| Jul 16, 2025 | 19.90 | 19.90 | 19.65 | 19.85 | 19.85 | -0.25% | 201 |
| Jul 15, 2025 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | 0.25% | 458 |
| Jul 14, 2025 | 19.70 | 19.85 | 19.70 | 19.85 | 19.85 | 0.76% | 33 |
| Jul 11, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -0.51% | 135 |
| Jul 10, 2025 | 19.85 | 19.85 | 19.70 | 19.80 | 19.80 | -0.50% | 34 |
| Jul 9, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | 2.05% | 455 |
| Jul 8, 2025 | 19.60 | 19.60 | 19.40 | 19.50 | 19.50 | -0.51% | 68 |
| Jul 7, 2025 | 19.80 | 19.80 | 19.40 | 19.60 | 19.60 | -1.01% | 314 |
| Jul 4, 2025 | 19.70 | 19.80 | 19.65 | 19.80 | 19.80 | 1.02% | 314 |
| Jul 3, 2025 | 19.75 | 19.85 | 19.60 | 19.60 | 19.60 | -0.51% | 843 |
| Jul 2, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.01% | 796 |
| Jul 1, 2025 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | -0.50% | 369 |
| Jun 30, 2025 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | 0.25% | 258 |
| Jun 27, 2025 | 20.00 | 20.00 | 19.65 | 19.95 | 19.95 | 0.25% | 759 |
| Jun 26, 2025 | 20.10 | 20.10 | 19.70 | 19.90 | 19.90 | -1.97% | 706 |
| Jun 25, 2025 | 20.20 | 20.90 | 20.00 | 20.30 | 19.98 | 6.84% | 3,252 |
| Jun 24, 2025 | 19.30 | 19.45 | 19.00 | 19.00 | 18.70 | -1.55% | 1,255 |
| Jun 23, 2025 | 18.95 | 19.45 | 18.95 | 19.30 | 19.00 | 1.05% | 907 |
| Jun 20, 2025 | 19.15 | 19.15 | 19.00 | 19.10 | 18.80 | 0.79% | 992 |
| Jun 19, 2025 | 19.15 | 19.15 | 18.95 | 18.95 | 18.65 | -1.30% | 106 |
| Jun 18, 2025 | 19.20 | 19.25 | 18.95 | 19.20 | 18.90 | 1.05% | 405 |
| Jun 17, 2025 | 19.15 | 19.40 | 19.00 | 19.00 | 18.70 | -0.78% | 550 |
| Jun 16, 2025 | 18.95 | 19.15 | 18.95 | 19.15 | 18.85 | -0.52% | 927 |
| Jun 13, 2025 | 19.25 | 19.30 | 19.10 | 19.25 | 18.95 | - | 160 |
| Jun 12, 2025 | 19.25 | 19.30 | 19.15 | 19.25 | 18.95 | -0.26% | 2,327 |
| Jun 11, 2025 | 19.15 | 19.35 | 19.15 | 19.30 | 19.00 | 1.05% | 1,689 |
| Jun 10, 2025 | 18.95 | 19.10 | 18.95 | 19.10 | 18.80 | 0.53% | 281 |
| Jun 9, 2025 | 19.00 | 19.05 | 18.95 | 19.00 | 18.70 | - | 179 |
| Jun 6, 2025 | 19.15 | 19.15 | 19.00 | 19.00 | 18.70 | -0.52% | 470 |
| Jun 5, 2025 | 18.95 | 19.10 | 18.95 | 19.10 | 18.80 | 0.53% | 772 |