Groupe Partouche SA (EPA:PARP)
France · Delayed Price · Currency is EUR 17.10
+0.10 (0.59%)
Oct 22, 2026, 5:29 PM CEST
Groupe Partouche Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 17.05 | 17.20 | 17.05 | 17.10 | 17.10 | 0.59% | 399 |
| Oct 21, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | 278 |
| Oct 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 33 |
| Oct 19, 2026 | 17.25 | 17.45 | 17.20 | 17.20 | 17.20 | -1.15% | 635 |
| Oct 16, 2026 | 17.15 | 17.40 | 17.15 | 17.40 | 17.40 | 1.75% | 803 |
| Oct 15, 2026 | 17.40 | 17.40 | 17.00 | 17.10 | 17.10 | -1.72% | 881 |
| Oct 14, 2026 | 17.35 | 17.40 | 17.30 | 17.40 | 17.40 | 0.58% | 184 |
| Oct 13, 2026 | 17.30 | 17.35 | 17.30 | 17.30 | 17.30 | - | 22 |
| Oct 12, 2026 | 17.35 | 17.35 | 17.30 | 17.30 | 17.30 | -0.29% | 127 |
| Oct 9, 2026 | 17.30 | 17.40 | 17.25 | 17.35 | 17.35 | 0.58% | 363 |
| Oct 8, 2026 | 17.25 | 17.35 | 17.25 | 17.25 | 17.25 | - | 25 |
| Oct 7, 2026 | 17.45 | 17.45 | 17.20 | 17.25 | 17.25 | -0.29% | 143 |
| Oct 6, 2026 | 17.25 | 17.45 | 17.20 | 17.30 | 17.30 | 0.87% | 412 |
| Oct 5, 2026 | 17.25 | 17.25 | 17.15 | 17.15 | 17.15 | -0.58% | 392 |
| Oct 2, 2026 | 17.30 | 17.30 | 17.25 | 17.25 | 17.25 | -0.29% | 319 |
| Oct 1, 2026 | 17.50 | 17.55 | 17.30 | 17.30 | 17.30 | -1.14% | 667 |
| Sep 30, 2026 | 17.60 | 17.60 | 17.45 | 17.50 | 17.50 | -0.28% | 347 |
| Sep 29, 2026 | 17.75 | 17.75 | 17.55 | 17.55 | 17.55 | -0.28% | 908 |
| Sep 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.28% | 747 |
| Sep 25, 2026 | 17.60 | 17.65 | 17.55 | 17.55 | 17.55 | - | 42 |
| Sep 24, 2026 | 17.60 | 17.65 | 17.55 | 17.55 | 17.55 | -0.28% | 601 |
| Sep 23, 2026 | 17.65 | 17.75 | 17.60 | 17.60 | 17.60 | -0.28% | 144 |
| Sep 22, 2026 | 17.70 | 17.70 | 17.65 | 17.65 | 17.65 | - | 41 |
| Sep 21, 2026 | 17.65 | 17.75 | 17.65 | 17.65 | 17.65 | -0.28% | 216 |
| Sep 18, 2026 | 17.70 | 17.75 | 17.65 | 17.70 | 17.70 | 0.28% | 43 |
| Sep 17, 2026 | 17.70 | 17.80 | 17.65 | 17.65 | 17.65 | -0.56% | 373 |
| Sep 16, 2026 | 17.75 | 17.90 | 17.65 | 17.75 | 17.75 | - | 660 |
| Sep 15, 2026 | 17.60 | 17.75 | 17.60 | 17.75 | 17.75 | 0.85% | 196 |
| Sep 14, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -2.76% | 876 |
| 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 |