Groupe Partouche SA (FRA:PZ21)
Germany · Delayed Price · Currency is EUR 17.55
+0.05 (0.29%)
At close: Jan 9, 2026
Groupe Partouche Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% | - |
| Jan 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jan 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.56% | - |
| Jan 6, 2026 | 17.60 | 18.25 | 17.60 | 18.25 | 18.25 | 2.24% | 260 |
| Jan 5, 2026 | 17.60 | 17.85 | 17.60 | 17.85 | 17.85 | 1.13% | 84 |
| Jan 2, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.28% | - |
| Dec 30, 2025 | 17.35 | 17.60 | 17.35 | 17.60 | 17.60 | -3.03% | 300 |
| Dec 29, 2025 | 17.45 | 18.15 | 17.45 | 18.15 | 18.15 | -0.55% | 300 |
| Dec 23, 2025 | 17.55 | 18.30 | 17.55 | 18.25 | 18.25 | 4.29% | 8 |
| Dec 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Dec 19, 2025 | 17.45 | 17.50 | 17.45 | 17.50 | 17.50 | - | 321 |
| Dec 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.11% | - |
| Dec 17, 2025 | 17.85 | 18.25 | 17.85 | 18.25 | 18.25 | 0.55% | 300 |
| Dec 16, 2025 | 17.55 | 18.15 | 17.55 | 18.15 | 18.15 | 2.83% | 35 |
| Dec 15, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.57% | - |
| Dec 12, 2025 | 17.40 | 17.55 | 17.40 | 17.55 | 17.55 | -1.96% | 300 |
| Dec 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Dec 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Dec 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Dec 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.84% | - |
| Dec 5, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.13% | - |
| Dec 4, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.56% | - |
| Dec 3, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.13% | - |
| Dec 2, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.56% | - |
| Dec 1, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.57% | - |
| Nov 28, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.86% | - |
| Nov 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Nov 26, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.84% | - |
| Nov 25, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 3.78% | - |
| Nov 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.91% | - |
| Nov 21, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.85% | - |
| Nov 20, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | - |
| Nov 19, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.28% | - |
| Nov 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Nov 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.28% | - |
| Nov 14, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.28% | - |
| Nov 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Nov 12, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Nov 11, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Nov 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.52% | - |
| Nov 7, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.83% | - |
| Nov 6, 2025 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Nov 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.36% | - |
| Nov 4, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.54% | - |
| Nov 3, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 5.13% | - |
| Oct 31, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.40% | - |
| Oct 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.85% | - |
| Oct 29, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.40% | - |
| Oct 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Oct 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.28% | - |