Groupe Partouche Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	17.90	17.90	17.80	17.80	17.80	-	42
Apr 1, 2026	17.90	17.90	17.80	17.80	17.80	-0.28%	365
Mar 31, 2026	17.90	17.90	17.85	17.85	17.85	-	32
Mar 30, 2026	17.90	17.90	17.85	17.85	17.85	-	87
Mar 27, 2026	17.95	17.95	17.85	17.85	17.85	-0.56%	707
Mar 26, 2026	17.95	17.95	17.90	17.95	17.95	-0.28%	104
Mar 25, 2026	18.00	18.00	17.95	18.00	18.00	-	1,433
Mar 24, 2026	18.00	18.00	18.00	18.00	18.00	-	329
Mar 23, 2026	18.20	18.20	17.90	18.00	18.00	-	356
Mar 20, 2026	18.25	18.30	17.95	18.00	18.00	-1.64%	3,088
Mar 19, 2026	18.30	18.35	18.10	18.30	18.30	-	733
Mar 18, 2026	18.30	18.35	18.30	18.30	18.30	-	30
Mar 17, 2026	18.25	18.30	18.15	18.30	18.30	0.55%	61
Mar 16, 2026	18.20	18.30	18.15	18.20	18.20	0.28%	49
Mar 13, 2026	18.20	18.30	18.15	18.15	18.15	-	148
Mar 12, 2026	18.15	18.30	18.15	18.15	18.15	-	219
Mar 11, 2026	17.90	18.15	17.85	18.15	18.15	1.68%	419
Mar 10, 2026	17.95	17.95	17.85	17.85	17.85	-	9
Mar 9, 2026	17.95	18.00	17.70	17.85	17.85	-0.56%	1,444
Mar 6, 2026	18.00	18.05	17.85	17.95	17.95	-0.28%	115
Mar 5, 2026	17.90	18.00	17.85	18.00	18.00	0.84%	16
Mar 4, 2026	17.85	17.85	17.85	17.85	17.85	-	92
Mar 3, 2026	18.00	18.00	17.85	17.85	17.85	-0.83%	1,111
Mar 2, 2026	18.15	18.15	17.95	18.00	18.00	-0.28%	1,625
Feb 27, 2026	18.05	18.10	18.05	18.05	18.05	-0.28%	399
Feb 26, 2026	18.15	18.15	18.10	18.10	18.10	0.28%	145
Feb 25, 2026	18.15	18.15	18.00	18.05	18.05	-	917
Feb 24, 2026	18.15	18.15	18.00	18.05	18.05	0.28%	71
Feb 23, 2026	18.05	18.10	18.00	18.00	18.00	-	388
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