Groupe Partouche SA (EPA:PARP)
France · Delayed Price · Currency is EUR 18.10
-0.10 (-0.55%)
Sep 11, 2026, 4:38 PM CET
Groupe Partouche Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 18.25 | 18.25 | 18.00 | 18.10 | 18.10 | -0.55% | 283 |
| Sep 10, 2026 | 18.35 | 18.40 | 17.90 | 18.20 | 18.20 | -0.55% | 2,074 |
| Sep 9, 2026 | 18.45 | 18.45 | 18.20 | 18.30 | 18.30 | -0.54% | 542 |
| Sep 8, 2026 | 17.95 | 18.50 | 17.75 | 18.40 | 18.40 | 3.66% | 3,058 |
| Sep 7, 2026 | 18.00 | 18.00 | 17.75 | 17.75 | 17.75 | 0.28% | 3,407 |
| Sep 4, 2026 | 17.95 | 18.00 | 17.70 | 17.70 | 17.70 | -1.12% | 930 |
| Sep 3, 2026 | 17.95 | 18.00 | 17.90 | 17.90 | 17.90 | - | 755 |
| Sep 2, 2026 | 18.00 | 18.00 | 17.85 | 17.90 | 17.90 | -0.56% | 195 |
| Sep 1, 2026 | 17.95 | 18.00 | 17.80 | 18.00 | 18.00 | - | 2,188 |
| Aug 31, 2026 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 1.12% | 8,917 |
| Aug 28, 2026 | 17.95 | 18.00 | 17.60 | 17.80 | 17.80 | -0.84% | 2,484 |
| Aug 27, 2026 | 17.95 | 18.00 | 17.90 | 17.95 | 17.95 | - | 104 |
| Aug 26, 2026 | 18.00 | 18.00 | 17.90 | 17.95 | 17.95 | - | 921 |
| Aug 25, 2026 | 17.80 | 17.95 | 17.80 | 17.95 | 17.95 | 0.84% | 447 |
| Aug 24, 2026 | 17.75 | 17.80 | 17.65 | 17.80 | 17.80 | 0.56% | 290 |
| Aug 21, 2026 | 17.60 | 17.75 | 17.60 | 17.70 | 17.70 | 0.85% | 150 |
| Aug 20, 2026 | 17.60 | 17.65 | 17.55 | 17.55 | 17.55 | -0.28% | 153 |
| Aug 19, 2026 | 17.60 | 17.60 | 17.40 | 17.60 | 17.60 | - | 102 |
| Aug 18, 2026 | 17.60 | 17.60 | 17.55 | 17.60 | 17.60 | - | 61 |
| Aug 17, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 1.73% | 161 |
| Aug 14, 2026 | 17.95 | 17.95 | 17.30 | 17.30 | 17.30 | -3.62% | 2,017 |
| Aug 13, 2026 | 17.65 | 17.95 | 17.65 | 17.95 | 17.95 | 1.99% | 928 |
| Aug 12, 2026 | 17.65 | 17.70 | 17.55 | 17.60 | 17.60 | -0.28% | 431 |
| Aug 11, 2026 | 17.35 | 17.65 | 17.35 | 17.65 | 17.65 | 1.73% | 348 |
| Aug 10, 2026 | 17.80 | 18.00 | 17.30 | 17.35 | 17.35 | -2.80% | 2,373 |
| Aug 7, 2026 | 17.75 | 17.95 | 17.75 | 17.85 | 17.85 | 0.56% | 654 |
| Aug 6, 2026 | 17.50 | 17.95 | 17.50 | 17.75 | 17.75 | 2.01% | 638 |
| Aug 5, 2026 | 17.60 | 17.70 | 17.40 | 17.40 | 17.40 | -0.85% | 2,694 |
| Aug 4, 2026 | 17.80 | 17.80 | 17.30 | 17.55 | 17.55 | -1.13% | 3,963 |
| Aug 3, 2026 | 18.00 | 18.00 | 17.20 | 17.75 | 17.75 | -1.11% | 3,437 |
| Jul 31, 2026 | 17.95 | 17.95 | 17.90 | 17.95 | 17.95 | - | 241 |
| Jul 30, 2026 | 17.90 | 18.00 | 17.90 | 17.95 | 17.95 | -0.28% | 179 |
| Jul 29, 2026 | 17.95 | 18.00 | 17.90 | 18.00 | 18.00 | 0.28% | 2,433 |
| Jul 28, 2026 | 17.90 | 18.00 | 17.90 | 17.95 | 17.95 | 0.28% | 1,108 |
| Jul 27, 2026 | 17.85 | 18.00 | 17.85 | 17.90 | 17.90 | - | 164 |
| Jul 24, 2026 | 17.85 | 17.90 | 17.70 | 17.90 | 17.90 | - | 158 |
| Jul 23, 2026 | 17.75 | 17.95 | 17.70 | 17.90 | 17.90 | 1.13% | 422 |
| Jul 22, 2026 | 17.95 | 17.95 | 17.70 | 17.70 | 17.70 | -0.56% | 302 |
| Jul 21, 2026 | 17.80 | 17.95 | 17.80 | 17.80 | 17.80 | -0.56% | 65 |
| Jul 20, 2026 | 17.90 | 17.95 | 17.80 | 17.90 | 17.90 | -0.28% | 148 |
| Jul 17, 2026 | 17.85 | 17.95 | 17.80 | 17.95 | 17.95 | 0.56% | 152 |
| Jul 16, 2026 | 17.70 | 17.85 | 17.65 | 17.85 | 17.85 | 1.13% | 814 |
| Jul 15, 2026 | 17.95 | 18.00 | 17.65 | 17.65 | 17.65 | -1.40% | 674 |
| Jul 14, 2026 | 17.95 | 18.00 | 17.90 | 17.90 | 17.90 | - | 115 |
| Jul 13, 2026 | 17.90 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 345 |
| Jul 10, 2026 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | - | 1,739 |
| Jul 9, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 0.28% | 96 |
| Jul 8, 2026 | 18.00 | 18.00 | 17.85 | 17.95 | 17.95 | - | 2,073 |
| Jul 7, 2026 | 18.00 | 18.00 | 17.90 | 17.95 | 17.95 | 0.28% | 1,995 |
| Jul 6, 2026 | 18.00 | 18.00 | 17.85 | 17.90 | 17.90 | -0.28% | 143 |