Groupe Partouche SA (FRA:PZ21)
Germany · Delayed Price · Currency is EUR 17.50
-0.05 (-0.28%)
Last updated: Feb 23, 2026, 8:12 AM CET
Groupe Partouche Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% | - |
| Feb 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Feb 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.28% | - |
| Feb 17, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.57% | - |
| Feb 16, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -2.22% | - |
| Feb 13, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.12% | - |
| Feb 12, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 4.69% | - |
| Feb 11, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | - |
| Feb 10, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.29% | - |
| Feb 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.29% | - |
| Feb 6, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.29% | - |
| Feb 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Feb 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.44% | - |
| Feb 3, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| Feb 2, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.57% | - |
| Jan 30, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.85% | - |
| Jan 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -7.37% | - |
| Jan 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.80% | - |
| Jan 27, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 8.02% | - |
| Jan 26, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% | - |
| Jan 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Jan 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.85% | - |
| Jan 20, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% | - |
| Jan 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.28% | - |
| Jan 16, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -4.36% | - |
| Jan 15, 2026 | 17.50 | 18.35 | 17.50 | 18.35 | 18.35 | 4.56% | 21 |
| Jan 14, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Jan 13, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -4.62% | - |
| Jan 12, 2026 | 17.55 | 18.40 | 17.55 | 18.40 | 18.40 | 4.84% | 30 |
| 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% | - |