Paref SA (EPA:PAR)
France
· Delayed Price · Currency is EUR 25.60
0.00 (0.00%)
Apr 28, 2026, 9:00 AM CET
Paref Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 1 |
| Apr 27, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -0.78% | 3 |
| Apr 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1 |
| Apr 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 2 |
| Apr 22, 2026 | 25.40 | 25.80 | 25.20 | 25.80 | 25.80 | -1.53% | 1,201 |
| Apr 21, 2026 | 25.80 | 26.20 | 25.20 | 26.20 | 26.20 | 1.55% | 610 |
| Apr 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 11 |
| Apr 17, 2026 | 25.80 | 26.80 | 25.80 | 25.80 | 25.80 | - | 69 |
| Apr 16, 2026 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | - | 159 |
| Apr 15, 2026 | 25.80 | 25.80 | 25.00 | 25.80 | 25.80 | - | 666 |
| Apr 14, 2026 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 3.20% | 24 |
| Apr 13, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 17 |
| Apr 10, 2026 | 23.00 | 24.80 | 23.00 | 24.80 | 24.80 | 7.83% | 90 |
| Apr 9, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -2.54% | 31 |
| Apr 8, 2026 | 24.00 | 25.00 | 23.60 | 23.60 | 23.60 | 1.72% | 727 |
| Apr 7, 2026 | 25.60 | 26.80 | 23.20 | 23.20 | 23.20 | -9.02% | 950 |
| Apr 2, 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -1.92% | 24 |
| Apr 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1 |
| Mar 31, 2026 | 26.10 | 26.40 | 26.00 | 26.00 | 26.00 | -3.70% | 104 |
| Mar 30, 2026 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | - | 14 |
| Mar 27, 2026 | 30.50 | 30.50 | 27.00 | 27.00 | 27.00 | -11.48% | 335 |
| Mar 26, 2026 | 26.00 | 31.20 | 25.00 | 30.50 | 30.50 | 17.31% | 956 |
| Mar 25, 2026 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | -0.38% | 17 |
| Mar 24, 2026 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | 0.38% | 11 |
| Mar 23, 2026 | 26.80 | 26.80 | 25.50 | 26.00 | 26.00 | -2.99% | 93 |
| Mar 20, 2026 | 26.90 | 26.90 | 26.80 | 26.80 | 26.80 | -0.37% | 136 |
| Mar 19, 2026 | 27.90 | 27.90 | 26.90 | 26.90 | 26.90 | -3.58% | 175 |
| Mar 18, 2026 | 27.50 | 27.90 | 27.50 | 27.90 | 27.90 | 1.45% | 11 |
| Mar 17, 2026 | 27.60 | 27.60 | 27.50 | 27.50 | 27.50 | -1.08% | 63 |
| Mar 16, 2026 | 27.80 | 27.90 | 27.80 | 27.80 | 27.80 | - | 12 |
| Mar 13, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -1.42% | 11 |
| Mar 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1 |
| Mar 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 11 |
| Mar 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1 |
| Mar 9, 2026 | 28.00 | 28.20 | 27.80 | 28.20 | 28.20 | 1.44% | 220 |
| Mar 6, 2026 | 28.10 | 28.10 | 27.80 | 27.80 | 27.80 | -2.46% | 1,272 |
| 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 |