Paref SA (EPA:PAR)
France
· Delayed Price · Currency is EUR 28.00
-0.50 (-1.75%)
Mar 6, 2026, 3:51 PM CET
Paref Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | - | -1.40% | 226 |
| Mar 5, 2026 | 28.20 | 28.50 | 28.20 | 28.50 | 28.50 | 1.06% | 28 |
| Mar 4, 2026 | 28.90 | 28.90 | 28.20 | 28.20 | 28.20 | -2.76% | 62 |
| Mar 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1 |
| Mar 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1 |
| Feb 27, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | -1.36% | 530 |
| Feb 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 1 |
| Feb 25, 2026 | 28.20 | 29.40 | 28.20 | 29.40 | 29.40 | 4.26% | 56 |
| Feb 24, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -1.40% | 57 |
| Feb 23, 2026 | 29.20 | 29.20 | 28.40 | 28.60 | 28.60 | -2.05% | 130 |
| Feb 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 1 |
| Feb 19, 2026 | 29.10 | 29.20 | 29.10 | 29.20 | 29.20 | 0.34% | 15 |
| Feb 18, 2026 | 28.80 | 29.10 | 28.50 | 29.10 | 29.10 | 1.04% | 133 |
| Feb 17, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.69% | 112 |
| Feb 16, 2026 | 28.80 | 29.10 | 28.80 | 29.00 | 29.00 | 0.69% | 111 |
| Feb 13, 2026 | 29.50 | 29.60 | 28.80 | 28.80 | 28.80 | -2.37% | 713 |
| Feb 12, 2026 | 29.10 | 29.50 | 29.10 | 29.50 | 29.50 | 1.37% | 13 |
| Feb 11, 2026 | 30.60 | 30.60 | 28.00 | 29.10 | 29.10 | -4.90% | 610 |
| Feb 10, 2026 | 30.90 | 30.90 | 30.40 | 30.60 | 30.60 | 0.33% | 67 |
| Feb 9, 2026 | 31.20 | 31.40 | 30.50 | 30.50 | 30.50 | -2.24% | 224 |
| Feb 6, 2026 | 32.80 | 32.80 | 31.00 | 31.20 | 31.20 | -4.88% | 1,162 |
| Feb 5, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.91% | 30 |
| Feb 4, 2026 | 33.40 | 33.40 | 33.00 | 33.10 | 33.10 | -0.90% | 166 |
| Feb 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 1 |
| Feb 2, 2026 | 33.10 | 33.40 | 33.10 | 33.40 | 33.40 | 0.60% | 6 |
| Jan 30, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 25 |
| Jan 29, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 1 |
| Jan 28, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | 146 |
| Jan 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1 |
| Jan 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1 |
| Jan 23, 2026 | 33.90 | 34.00 | 33.90 | 34.00 | 34.00 | 0.29% | 322 |
| Jan 22, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 1 |
| Jan 21, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 1 |
| Jan 20, 2026 | 34.00 | 34.00 | 33.00 | 33.90 | 33.90 | -0.29% | 437 |
| Jan 19, 2026 | 33.30 | 34.00 | 33.30 | 34.00 | 34.00 | 2.10% | 394 |
| Jan 16, 2026 | 33.70 | 33.70 | 33.10 | 33.30 | 33.30 | -1.19% | 759 |
| Jan 15, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 12 |
| Jan 14, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 23 |
| Jan 13, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 1 |
| Jan 12, 2026 | 34.30 | 34.30 | 33.60 | 33.70 | 33.70 | -1.75% | 106 |
| Jan 9, 2026 | 32.30 | 34.30 | 32.30 | 34.30 | 34.30 | 6.19% | 545 |
| Jan 8, 2026 | 32.50 | 32.50 | 32.30 | 32.30 | 32.30 | - | 400 |
| Jan 7, 2026 | 32.40 | 32.40 | 32.30 | 32.30 | 32.30 | -0.31% | 49 |
| Jan 6, 2026 | 32.30 | 32.40 | 32.30 | 32.40 | 32.40 | 0.31% | 65 |
| Jan 5, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 144 |
| Jan 2, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 16 |
| Dec 31, 2025 | 32.30 | 32.30 | 32.20 | 32.30 | 32.30 | -0.62% | 337 |
| Dec 30, 2025 | 32.60 | 32.60 | 32.10 | 32.50 | 32.50 | -0.61% | 639 |
| Dec 29, 2025 | 32.30 | 32.70 | 32.30 | 32.70 | 32.70 | 0.31% | 847 |
| Dec 24, 2025 | 32.70 | 32.80 | 32.60 | 32.60 | 32.60 | -0.31% | 35 |
| Dec 23, 2025 | 32.10 | 32.70 | 32.10 | 32.70 | 32.70 | 1.87% | 168 |
| Dec 22, 2025 | 32.40 | 32.40 | 32.10 | 32.10 | 32.10 | -0.93% | 164 |
| Dec 19, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 1 |
| Dec 18, 2025 | 33.50 | 33.50 | 32.40 | 32.40 | 32.40 | -3.28% | 140 |
| Dec 17, 2025 | 33.40 | 33.50 | 33.20 | 33.50 | 33.50 | 0.30% | 14 |
| Dec 16, 2025 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | 2.45% | 26 |
| Dec 15, 2025 | 33.50 | 33.50 | 32.60 | 32.60 | 32.60 | -2.69% | 7 |
| Dec 12, 2025 | 32.20 | 34.00 | 32.20 | 33.50 | 33.50 | 4.04% | 435 |
| Dec 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 15 |
| Dec 10, 2025 | 32.20 | 32.20 | 32.00 | 32.20 | 32.20 | 0.31% | 83 |
| Dec 9, 2025 | 32.40 | 32.60 | 31.80 | 32.10 | 32.10 | -0.93% | 1,101 |
| Dec 8, 2025 | 35.10 | 35.10 | 32.40 | 32.40 | 32.40 | -7.69% | 617 |
| 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 |