Groupe Partouche SA (EPA:PARP)
France · Delayed Price · Currency is EUR 18.00
+0.10 (0.56%)
Apr 24, 2026, 4:40 PM CET
Groupe Partouche Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.95 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 82 |
| Apr 22, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | 396 |
| Apr 21, 2026 | 18.00 | 18.00 | 17.75 | 17.80 | 17.80 | -1.11% | 199 |
| Apr 20, 2026 | 18.10 | 18.10 | 17.75 | 18.00 | 18.00 | -0.28% | 940 |
| Apr 17, 2026 | 17.95 | 18.40 | 17.95 | 18.05 | 18.05 | 0.28% | 1,132 |
| Apr 16, 2026 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | 0.28% | 2,990 |
| Apr 15, 2026 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | -0.28% | 319 |
| Apr 14, 2026 | 18.00 | 18.05 | 17.95 | 18.00 | 18.00 | 0.28% | 225 |
| Apr 13, 2026 | 18.15 | 18.15 | 17.95 | 17.95 | 17.95 | -1.10% | 954 |
| Apr 10, 2026 | 18.20 | 18.20 | 18.15 | 18.15 | 18.15 | - | 76 |
| Apr 9, 2026 | 18.05 | 18.60 | 18.05 | 18.15 | 18.15 | 0.55% | 712 |
| Apr 8, 2026 | 17.80 | 18.05 | 17.80 | 18.05 | 18.05 | 1.40% | 793 |
| Apr 7, 2026 | 17.90 | 17.90 | 17.75 | 17.80 | 17.80 | - | 412 |
| 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 |