Groupe Partouche SA (EPA:PARP)
France · Delayed Price · Currency is EUR 18.20
+0.10 (0.55%)
Jun 3, 2026, 5:35 PM CET
Groupe Partouche Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 18.15 | 18.15 | 17.95 | 17.95 | 16.75 | -1.10% | 954 |
| Apr 10, 2026 | 18.20 | 18.20 | 18.15 | 18.15 | 16.93 | - | 76 |
| Apr 9, 2026 | 18.05 | 18.60 | 18.05 | 18.15 | 16.93 | 0.55% | 712 |
| Apr 8, 2026 | 17.80 | 18.05 | 17.80 | 18.05 | 16.84 | 1.40% | 793 |
| Apr 7, 2026 | 17.90 | 17.90 | 17.75 | 17.80 | 16.61 | - | 412 |
| Apr 2, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 16.61 | - | 42 |
| Apr 1, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 16.61 | -0.28% | 365 |
| Mar 31, 2026 | 17.90 | 17.90 | 17.85 | 17.85 | 16.65 | - | 32 |
| Mar 30, 2026 | 17.90 | 17.90 | 17.85 | 17.85 | 16.65 | - | 87 |
| Mar 27, 2026 | 17.95 | 17.95 | 17.85 | 17.85 | 16.65 | -0.56% | 707 |
| Mar 26, 2026 | 17.95 | 17.95 | 17.90 | 17.95 | 16.75 | -0.28% | 104 |
| Mar 25, 2026 | 18.00 | 18.00 | 17.95 | 18.00 | 16.79 | - | 1,433 |
| Mar 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.79 | - | 329 |
| Mar 23, 2026 | 18.20 | 18.20 | 17.90 | 18.00 | 16.79 | - | 356 |