Paref SA (EPA:PAR)
France
· Delayed Price · Currency is EUR 35.10
-0.20 (-0.57%)
Dec 5, 2025, 9:25 AM CET
Paref Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.30 | 35.30 | 35.10 | 35.10 | 35.10 | -0.57% | 10 |
| Dec 4, 2025 | 32.70 | 35.30 | 32.70 | 35.30 | 35.30 | 7.95% | 644 |
| Dec 3, 2025 | 33.00 | 33.00 | 32.70 | 32.70 | 32.70 | - | 103 |
| Dec 2, 2025 | 34.80 | 34.80 | 32.70 | 32.70 | 32.70 | -6.03% | 265 |
| Dec 1, 2025 | 31.30 | 35.00 | 31.30 | 34.80 | 34.80 | 11.18% | 1,185 |
| Nov 28, 2025 | 31.30 | 31.30 | 31.00 | 31.30 | 31.30 | - | 13 |
| Nov 27, 2025 | 30.90 | 31.30 | 30.90 | 31.30 | 31.30 | 1.29% | 227 |
| Nov 26, 2025 | 31.40 | 31.60 | 30.00 | 30.90 | 30.90 | -2.83% | 1,214 |
| Nov 25, 2025 | 31.00 | 31.80 | 30.90 | 31.80 | 31.80 | 1.92% | 1,702 |
| Nov 24, 2025 | 32.50 | 32.60 | 31.20 | 31.20 | 31.20 | -4.29% | 1,813 |
| Nov 21, 2025 | 34.70 | 34.70 | 32.20 | 32.60 | 32.60 | -8.17% | 1,485 |
| Nov 20, 2025 | 36.80 | 36.80 | 34.70 | 35.50 | 35.50 | -3.53% | 1,436 |
| Nov 19, 2025 | 37.10 | 37.30 | 36.60 | 36.80 | 36.80 | -0.81% | 87 |
| Nov 18, 2025 | 38.60 | 38.60 | 37.10 | 37.10 | 37.10 | -3.89% | 187 |
| Nov 17, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -0.52% | 11 |
| Nov 14, 2025 | 39.40 | 39.40 | 38.80 | 38.80 | 38.80 | -1.52% | 11 |
| Nov 13, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 5 |
| Nov 12, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 1 |
| Nov 11, 2025 | 39.90 | 39.90 | 39.40 | 39.40 | 39.40 | -1.01% | 589 |
| Nov 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.25% | 6 |
| Nov 7, 2025 | 39.70 | 40.30 | 39.70 | 39.70 | 39.70 | - | 93 |
| Nov 6, 2025 | 40.00 | 40.00 | 39.70 | 39.70 | 39.70 | -0.75% | 180 |
| Nov 5, 2025 | 40.00 | 40.30 | 39.10 | 40.00 | 40.00 | -0.74% | 125 |
| Nov 4, 2025 | 40.00 | 40.30 | 39.70 | 40.30 | 40.30 | -0.25% | 7 |
| Nov 3, 2025 | 40.40 | 40.40 | 40.00 | 40.40 | 40.40 | - | 40 |
| Oct 31, 2025 | 39.90 | 40.70 | 39.40 | 40.40 | 40.40 | 1.51% | 876 |
| Oct 30, 2025 | 39.70 | 39.80 | 39.40 | 39.80 | 39.80 | 0.25% | 37 |
| Oct 29, 2025 | 39.00 | 39.70 | 39.00 | 39.70 | 39.70 | 1.79% | 214 |
| Oct 28, 2025 | 39.00 | 39.10 | 38.50 | 39.00 | 39.00 | - | 275 |
| Oct 27, 2025 | 36.70 | 39.00 | 35.80 | 39.00 | 39.00 | 6.27% | 833 |
| Oct 24, 2025 | 35.50 | 36.70 | 35.50 | 36.70 | 36.70 | 3.38% | 116 |
| Oct 23, 2025 | 35.50 | 35.60 | 35.20 | 35.50 | 35.50 | -0.28% | 290 |
| Oct 22, 2025 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | -1.11% | 244 |
| Oct 21, 2025 | 36.70 | 36.70 | 36.00 | 36.00 | 36.00 | -1.91% | 54 |
| Oct 20, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | 16 |
| Oct 17, 2025 | 37.00 | 37.00 | 36.70 | 36.70 | 36.70 | -0.81% | 16 |
| Oct 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 49 |
| Oct 15, 2025 | 37.00 | 37.00 | 36.70 | 37.00 | 37.00 | - | 162 |
| Oct 14, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | -1.60% | 177 |
| Oct 13, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 1 |
| Oct 10, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 1 |
| Oct 9, 2025 | 37.70 | 37.90 | 37.60 | 37.60 | 37.60 | -0.27% | 25 |
| Oct 8, 2025 | 37.60 | 39.00 | 36.70 | 37.70 | 37.70 | 0.27% | 611 |
| Oct 7, 2025 | 39.00 | 39.00 | 37.60 | 37.60 | 37.60 | -3.59% | 151 |
| Oct 6, 2025 | 39.00 | 39.00 | 37.10 | 39.00 | 39.00 | 8.03% | 1,480 |
| Oct 3, 2025 | 36.00 | 36.10 | 35.80 | 36.10 | 36.10 | - | 88 |
| Oct 2, 2025 | 36.70 | 36.70 | 35.20 | 36.10 | 36.10 | -1.63% | 186 |
| Oct 1, 2025 | 36.40 | 36.70 | 36.40 | 36.70 | 36.70 | -1.61% | 95 |
| Sep 30, 2025 | 37.90 | 37.90 | 37.00 | 37.30 | 37.30 | -1.58% | 115 |
| Sep 29, 2025 | 37.30 | 37.90 | 37.30 | 37.90 | 37.90 | 1.61% | 3 |
| Sep 26, 2025 | 38.00 | 38.00 | 37.30 | 37.30 | 37.30 | -1.84% | 56 |
| Sep 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1 |
| Sep 24, 2025 | 38.80 | 38.80 | 37.00 | 38.00 | 38.00 | -1.30% | 306 |
| Sep 23, 2025 | 36.60 | 38.50 | 36.60 | 38.50 | 38.50 | 5.19% | 275 |
| Sep 22, 2025 | 35.00 | 36.60 | 35.00 | 36.60 | 36.60 | 5.78% | 160 |
| Sep 19, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 0.58% | 86 |
| Sep 18, 2025 | 35.10 | 35.60 | 33.30 | 34.40 | 34.40 | -1.71% | 636 |
| Sep 17, 2025 | 36.30 | 36.30 | 33.20 | 35.00 | 35.00 | -3.85% | 145 |
| Sep 16, 2025 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | -1.09% | 8 |
| Sep 15, 2025 | 36.80 | 36.80 | 36.40 | 36.80 | 36.80 | - | 106 |
| Sep 12, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 1 |
| Sep 11, 2025 | 37.30 | 37.30 | 36.80 | 36.80 | 36.80 | -1.34% | 41 |
| Sep 10, 2025 | 37.00 | 37.30 | 37.00 | 37.30 | 37.30 | 0.81% | 11 |
| Sep 9, 2025 | 37.00 | 37.00 | 36.60 | 37.00 | 37.00 | - | 11 |
| Sep 8, 2025 | 36.70 | 37.00 | 36.70 | 37.00 | 37.00 | 0.82% | 5 |
| Sep 5, 2025 | 36.50 | 37.00 | 36.50 | 36.70 | 36.70 | 0.55% | 1,924 |
| Sep 4, 2025 | 36.50 | 36.90 | 36.50 | 36.50 | 36.50 | - | 798 |
| Sep 3, 2025 | 36.30 | 36.50 | 36.30 | 36.50 | 36.50 | 0.55% | 60 |
| Sep 2, 2025 | 36.40 | 36.50 | 36.30 | 36.30 | 36.30 | -0.27% | 18 |
| Sep 1, 2025 | 36.50 | 36.50 | 36.40 | 36.40 | 36.40 | 0.28% | 71 |
| Aug 29, 2025 | 37.20 | 37.20 | 36.30 | 36.30 | 36.30 | -2.42% | 578 |
| Aug 28, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -1.33% | 67 |
| Aug 27, 2025 | 38.30 | 38.30 | 37.70 | 37.70 | 37.70 | -1.57% | 192 |
| Aug 26, 2025 | 38.60 | 38.60 | 38.30 | 38.30 | 38.30 | -0.78% | 97 |
| Aug 25, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | 13 |
| Aug 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 29 |
| Aug 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 21 |
| Aug 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | 37 |
| Aug 19, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 1 |
| Aug 18, 2025 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -1.03% | 21 |
| Aug 15, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -1.02% | 26 |
| Aug 14, 2025 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 1.55% | 154 |
| Aug 13, 2025 | 38.50 | 38.80 | 38.50 | 38.80 | 38.80 | 0.78% | 19 |
| Aug 12, 2025 | 38.30 | 38.50 | 38.30 | 38.50 | 38.50 | 0.52% | 82 |
| Aug 11, 2025 | 38.90 | 38.90 | 37.80 | 38.30 | 38.30 | -1.54% | 833 |
| Aug 8, 2025 | 39.20 | 39.40 | 38.90 | 38.90 | 38.90 | -0.77% | 33 |
| Aug 7, 2025 | 38.50 | 39.20 | 38.50 | 39.20 | 39.20 | 1.82% | 179 |
| Aug 6, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 1 |
| Aug 5, 2025 | 38.60 | 38.60 | 38.50 | 38.50 | 38.50 | -0.26% | 8 |
| Aug 4, 2025 | 38.70 | 38.70 | 38.60 | 38.60 | 38.60 | -0.26% | 25 |
| Aug 1, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - | 1 |
| Jul 31, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - | 1 |
| Jul 30, 2025 | 40.00 | 40.00 | 37.90 | 38.70 | 38.70 | -3.25% | 1,048 |
| Jul 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1 |
| Jul 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1 |
| Jul 25, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 1.01% | 47 |
| Jul 24, 2025 | 41.00 | 41.00 | 39.50 | 39.60 | 39.60 | -3.41% | 450 |
| Jul 23, 2025 | 40.80 | 41.00 | 40.70 | 41.00 | 41.00 | 0.49% | 265 |
| Jul 22, 2025 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | 0.49% | 34 |
| Jul 21, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 91 |