Groupe Partouche SA (FRA:PZ21)
Germany · Delayed Price · Currency is EUR 17.50
+0.05 (0.29%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:PZ21 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.87% | - |
| Aug 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.29% | - |
| Aug 24, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.58% | - |
| Aug 21, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.59% | - |
| Aug 20, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.29% | - |
| Aug 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Aug 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% | - |
| Aug 17, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -2.29% | - |
| Aug 14, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.45% | - |
| Aug 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Aug 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.88% | - |
| Aug 11, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -2.59% | - |
| Aug 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.87% | - |
| Aug 7, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.47% | - |
| Aug 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Aug 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.56% | - |
| Aug 3, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.28% | - |
| Jul 31, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Jul 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.29% | - |
| Jul 29, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.29% | - |
| Jul 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jul 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.29% | - |
| Jul 24, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.29% | - |
| Jul 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Jul 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jul 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.29% | - |
| Jul 20, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.16% | - |
| Jul 17, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.29% | - |
| Jul 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Jul 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.29% | - |
| Jul 14, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.29% | - |
| Jul 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.29% | - |
| Jul 10, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.57% | - |
| Jul 9, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.57% | - |
| Jul 8, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.29% | - |
| Jul 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.29% | - |
| Jul 6, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% | - |
| Jul 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.29% | - |
| Jul 2, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% | - |
| Jul 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jun 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Jun 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.45% | - |
| Jun 26, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.58% | - |
| Jun 25, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.29% | - |
| Jun 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.29% | - |
| Jun 23, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.86% | - |
| Jun 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.86% | - |
| Jun 19, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.86% | - |
| Jun 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.29% | - |