Groupe Partouche SA (LON:0R62)
London · Delayed Price · Currency is GBP · Price in EUR 17.65
-0.55 (-3.02%)
At close: Sep 18, 2026
LON:0R62 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -3.02% | 42 |
| Sep 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | 5 |
| Sep 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 6 |
| Aug 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.85% | 5 |
| Aug 24, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.39% | 1 |
| Jul 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 100 |
| Jun 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.28% | 3 |
| Jun 15, 2026 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 0.84% | 176 |
| Jun 12, 2026 | 17.95 | 18.00 | 17.80 | 17.80 | 17.80 | 1.71% | 42 |
| May 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1 |
| May 26, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 17.50 | - | 1 |
| May 25, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 17.50 | 3.31% | 5 |
| May 21, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 16.94 | -0.82% | 1 |
| May 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.08 | 1.67% | 2 |
| May 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.80 | 0.28% | 4 |
| May 11, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 16.75 | 0.84% | 19 |
| May 8, 2026 | 17.95 | 17.95 | 17.80 | 17.80 | 16.61 | -0.56% | 77 |
| Apr 22, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 16.71 | - | 107 |
| Apr 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 16.71 | -1.10% | 1 |