Groupe Partouche Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	18.00	18.00	17.80	17.90	17.90	-0.28%	879
Jun 22, 2026	18.00	18.00	17.95	17.95	17.95	-	692
Jun 19, 2026	18.00	18.00	17.95	17.95	17.95	0.28%	837
Jun 18, 2026	18.00	18.00	17.85	17.90	17.90	-0.56%	216
Jun 17, 2026	18.00	18.05	17.95	18.00	18.00	-	558
Jun 16, 2026	18.15	18.20	17.90	18.00	18.00	-0.83%	1,711
Jun 15, 2026	18.00	18.15	17.90	18.15	18.15	1.97%	3,142
Jun 12, 2026	18.00	18.10	17.60	17.80	17.80	-1.11%	2,555
Jun 11, 2026	18.00	18.15	17.95	18.00	18.00	-	1,808
Jun 10, 2026	18.00	18.05	17.65	18.00	18.00	0.28%	2,940
Jun 9, 2026	17.95	18.15	17.90	17.95	17.95	-0.55%	364
Jun 8, 2026	18.00	18.15	17.95	18.05	18.05	0.28%	235
Jun 5, 2026	18.00	18.00	17.95	18.00	18.00	-0.55%	87
Jun 4, 2026	18.20	18.20	18.00	18.10	18.10	-0.55%	408
Jun 3, 2026	18.15	18.30	18.10	18.20	18.20	0.55%	768
Jun 2, 2026	18.25	18.30	18.10	18.10	18.10	-0.55%	155
Jun 1, 2026	18.50	18.60	18.15	18.20	18.20	-1.09%	465
May 29, 2026	18.25	18.40	18.25	18.40	18.40	1.10%	2,910
May 28, 2026	18.10	18.35	18.10	18.20	18.20	-3.19%	1,263
May 27, 2026	17.50	18.80	17.50	18.80	18.80	8.05%	13,845
May 26, 2026	18.75	18.75	18.60	18.65	17.40	0.27%	269
May 25, 2026	18.70	18.90	18.30	18.60	17.35	1.36%	1,049
May 22, 2026	18.35	18.45	18.05	18.35	17.12	1.66%	979
May 21, 2026	18.00	18.15	18.00	18.05	16.84	0.28%	848
May 20, 2026	18.10	18.10	17.90	18.00	16.79	-0.55%	1,077
May 19, 2026	18.30	18.40	18.10	18.10	16.89	-0.55%	1,777
May 18, 2026	18.15	18.20	18.05	18.20	16.98	0.83%	515
May 15, 2026	18.00	18.15	18.00	18.05	16.84	-0.28%	1,675
May 14, 2026	18.00	18.15	17.95	18.10	16.89	0.28%	1,060
May 13, 2026	18.00	18.05	17.95	18.05	16.84	0.28%	115
May 12, 2026	17.95	18.00	17.95	18.00	16.79	-	398
May 11, 2026	18.00	18.00	17.90	18.00	16.79	0.28%	467
May 8, 2026	18.00	18.00	17.80	17.95	16.75	-	296
May 7, 2026	18.00	18.00	17.95	17.95	16.75	0.28%	616
May 6, 2026	17.95	18.00	17.90	17.90	16.70	-0.56%	253
May 5, 2026	17.90	18.05	17.85	18.00	16.79	0.84%	818
May 4, 2026	17.85	17.95	17.85	17.85	16.65	-	163
Apr 30, 2026	17.85	17.85	17.65	17.85	16.65	-	2,902
Apr 29, 2026	18.00	18.00	17.85	17.85	16.65	-0.83%	529
Apr 28, 2026	18.00	18.05	17.95	18.00	16.79	-	4,119
Apr 27, 2026	17.90	18.00	17.90	18.00	16.79	0.56%	754
Apr 24, 2026	18.00	18.00	17.90	17.90	16.70	-	406
Apr 23, 2026	17.95	18.00	17.90	17.90	16.70	-0.56%	82
Apr 22, 2026	17.80	18.00	17.80	18.00	16.79	1.12%	396
Apr 21, 2026	18.00	18.00	17.75	17.80	16.61	-1.11%	199
Apr 20, 2026	18.10	18.10	17.75	18.00	16.79	-0.28%	940
Apr 17, 2026	17.95	18.40	17.95	18.05	16.84	0.28%	1,132
Apr 16, 2026	17.95	18.00	17.95	18.00	16.79	0.28%	2,990
Apr 15, 2026	18.00	18.00	17.95	17.95	16.75	-0.28%	319
Apr 14, 2026	18.00	18.05	17.95	18.00	16.79	0.28%	225