Groupe Partouche SA (FRA:PZ21)
Germany · Delayed Price · Currency is EUR 17.55
+0.10 (0.57%)
At close: Mar 27, 2026
FRA:PZ21 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.57% | - |
| Mar 26, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.13% | - |
| Mar 25, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.86% | - |
| Mar 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Mar 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.97% | - |
| Mar 20, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.56% | - |
| Mar 19, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.28% | - |
| Mar 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Mar 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Mar 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Mar 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.85% | - |
| Mar 12, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.57% | - |
| Mar 11, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.85% | - |
| Mar 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Mar 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Mar 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.86% | - |
| Mar 5, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% | - |
| Mar 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.29% | - |
| Mar 3, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.58% | - |
| Mar 2, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.70% | - |
| Feb 27, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.28% | - |
| Feb 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Feb 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.28% | - |
| Feb 24, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -4.36% | - |
| Feb 23, 2026 | 17.50 | 18.35 | 17.50 | 18.35 | 18.35 | 4.56% | 2 |
| 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% | - |