Groupe Partouche SA (LON:0R62)
London · Delayed Price · Currency is GBP · Price in EUR 17.55
0.00 (0.00%)
At close: Feb 9, 2026
Groupe Partouche Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 1 |
| Feb 4, 2026 | 17.60 | 17.60 | 17.55 | 17.55 | 17.55 | -2.50% | 163 |
| Jan 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.76% | 120 |
| Jan 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.33% | 29 |
| Jan 27, 2026 | 19.15 | 19.35 | 19.15 | 19.35 | 19.35 | 7.80% | 27 |
| Jan 23, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.55% | 30 |
| Jan 19, 2026 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | - | 3 |
| Jan 14, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.12% | 50 |
| Dec 3, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.56% | 21 |
| Nov 12, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.91% | 50 |
| Nov 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | 40 |
| Oct 28, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 1.11% | 18 |
| Oct 27, 2025 | 18.08 | 18.08 | 18.00 | 18.00 | 18.00 | -1.64% | 472 |
| Oct 16, 2025 | 18.25 | 18.30 | 18.25 | 18.30 | 18.30 | -2.14% | 62 |
| Oct 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.10% | 14 |
| Sep 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Sep 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.79% | 43 |
| Sep 16, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.77% | 2 |
| Sep 2, 2025 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 2.11% | 1 |
| Aug 29, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | 0.53% | 30 |
| Aug 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.30% | 2 |
| Aug 25, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.75% | 3 |
| Aug 20, 2025 | 19.95 | 19.95 | 19.90 | 19.90 | 19.90 | 5.01% | 7 |