Groupe Partouche SA (FRA:PZ21)
Germany · Delayed Price · Currency is EUR 17.50
-0.20 (-1.13%)
Last updated: Nov 27, 2025, 8:05 AM CET
Groupe Partouche Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.28% | - |
| Oct 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Oct 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Oct 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Oct 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Oct 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Oct 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Oct 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.00% | - |
| Oct 14, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.34% | - |
| Oct 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.27% | - |
| Oct 10, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.27% | - |
| Oct 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.27% | - |
| Oct 8, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.54% | - |
| Oct 7, 2025 | 18.85 | 18.85 | 18.45 | 18.45 | 18.45 | -4.65% | 100 |
| Oct 6, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.26% | - |
| Oct 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.26% | - |
| Oct 1, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 2.11% | - |
| Sep 30, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -2.57% | - |
| Sep 29, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Sep 26, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.78% | - |
| Sep 25, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Sep 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Sep 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |