Skip to main content
Groupe Partouche SA (EPA:PARP)
France flag France · Delayed Price · Currency is EUR
17.95
-0.05 (-0.28%)
At close: Mar 6, 2026

Groupe Partouche Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.0018.0517.8517.9517.95-0.28%115
Mar 5, 202617.9018.0017.8518.0018.000.84%16
Mar 4, 202617.8517.8517.8517.8517.85-92
Mar 3, 202618.0018.0017.8517.8517.85-0.83%1,111
Mar 2, 202618.1518.1517.9518.0018.00-0.28%1,625
Feb 27, 202618.0518.1018.0518.0518.05-0.28%399
Feb 26, 202618.1518.1518.1018.1018.100.28%145
Feb 25, 202618.1518.1518.0018.0518.05-917
Feb 24, 202618.1518.1518.0018.0518.050.28%71
Feb 23, 202618.0518.1018.0018.0018.00-388
Feb 20, 202618.0018.1018.0018.0018.000.28%1,097
Feb 19, 202618.0018.0017.9517.9517.95-0.28%53
Feb 18, 202618.0018.0518.0018.0018.00-0.28%267
Feb 17, 202618.0518.1018.0518.0518.05-0.82%17,112
Feb 16, 202618.2018.2018.0018.2018.20-5,581
Feb 13, 202618.7518.7517.9518.2018.20-2.15%3,687
Feb 12, 202618.5518.6518.3018.6018.601.64%8,080
Feb 11, 202617.5518.5517.5518.3018.304.57%6,275
Feb 10, 202617.5517.5517.5017.5017.50-0.28%243
Feb 9, 202617.5017.5517.4517.5517.550.29%439
Feb 6, 202617.5517.5517.5017.5017.50-245
Feb 5, 202617.6017.6017.3517.5017.50-0.28%1,892
Feb 4, 202617.6017.6017.5517.5517.55-0.28%484
Feb 3, 202617.8017.8017.5017.6017.60-0.56%765
Feb 2, 202617.9517.9517.7017.7017.70-1.39%2,374
Jan 30, 202617.8518.2517.8517.9517.95-1,042
Jan 29, 202618.0518.0517.8017.9517.95-3,187
Jan 28, 202619.4519.6017.9517.9517.95-8.42%12,859
Jan 27, 202618.9019.7518.5019.6019.601.03%11,014
Jan 26, 202618.0519.5017.9519.4019.408.08%8,368
Jan 23, 202618.0018.0017.8517.9517.95-0.55%296
Jan 22, 202618.0018.1017.9518.0518.05-354
Jan 21, 202617.9018.0517.8518.0518.050.84%1,299
Jan 20, 202617.9517.9517.9017.9017.90-0.28%308
Jan 19, 202618.0018.1017.9517.9517.95-0.28%320
Jan 16, 202618.1018.1017.9518.0018.00-0.28%288
Jan 15, 202618.0018.0517.9518.0518.050.28%110
Jan 14, 202618.0018.0517.9018.0018.000.28%332
Jan 13, 202617.9518.2017.9517.9517.95-0.28%661
Jan 12, 202618.0018.1017.9518.0018.00-700
Jan 9, 202617.9518.0017.9518.0018.000.28%194
Jan 8, 202618.0018.1517.9517.9517.95-0.28%586
Jan 7, 202618.4018.4517.9518.0018.00-2.17%1,957
Jan 6, 202618.0518.4517.9518.4018.402.22%2,967
Jan 5, 202618.1518.2517.9518.0018.00-0.83%827
Jan 2, 202618.0018.1517.9518.1518.150.83%928
Dec 31, 202518.1018.1018.0018.0018.00-192
Dec 30, 202517.8518.1517.8018.0018.001.41%968
Dec 29, 202518.0018.0017.7517.7517.75-0.56%591
Dec 24, 202518.0018.0017.7517.8517.85-0.83%716
Dec 23, 202517.9518.0017.8518.0018.00-215
Dec 22, 202517.9518.0517.9018.0018.00-844
Dec 19, 202517.9018.1017.8518.0018.000.84%1,497
Dec 18, 202518.0018.1017.8517.8517.85-0.83%157
Dec 17, 202517.9518.0017.8518.0018.000.56%226
Dec 16, 202517.8017.9017.8017.9017.900.56%70
Dec 15, 202517.8017.8017.5517.8017.800.28%1,259
Dec 12, 202517.8518.0517.7517.7517.75-0.28%869
Dec 11, 202517.9518.0517.8017.8017.80-0.84%3,302
Dec 10, 202518.1018.2017.9017.9517.95-2.18%1,614
Dec 9, 202518.0018.3518.0018.3518.351.94%444
Dec 8, 202518.0018.0517.9518.0018.00-1,194
Dec 5, 202518.0018.0518.0018.0018.00-133
Dec 4, 202518.0018.0517.9518.0018.00-493
Dec 3, 202517.8518.0017.8518.0018.000.56%351
Dec 2, 202517.9517.9517.9017.9017.90-0.28%168
Dec 1, 202517.9517.9517.9017.9517.950.28%161
Nov 28, 202517.8517.9017.8017.9017.900.28%20
Nov 27, 202517.9517.9517.8517.8517.85-0.56%167
Nov 26, 202518.0018.0017.8517.9517.950.56%59
Nov 25, 202517.9518.0517.8517.8517.85-0.56%163
Nov 24, 202517.7017.9517.7017.9517.951.13%240
Nov 21, 202517.9517.9517.5517.7517.75-1.11%978
Nov 20, 202517.9518.2017.7017.9517.95-0.28%2,180
Nov 19, 202517.8518.2017.7518.0018.000.84%1,189
Nov 18, 202517.9517.9517.8517.8517.85-0.56%513
Nov 17, 202517.9517.9517.9017.9517.95-28
Nov 14, 202518.0018.0017.9517.9517.95-0.55%69
Nov 13, 202518.0018.2017.9518.0518.050.28%721
Nov 12, 202517.9018.1017.8518.0018.000.84%765
Nov 11, 202517.9017.9517.8517.8517.85-40
Nov 10, 202517.8017.9017.8017.8517.85-221
Nov 7, 202518.0018.0017.8017.8517.85-0.83%750
Nov 6, 202518.1518.1518.0018.0018.00-0.55%471
Nov 5, 202518.2018.6018.0518.1018.10-0.28%1,911
Nov 4, 202518.6518.6518.1518.1518.15-2.94%613
Nov 3, 202518.7518.7518.6018.7018.700.27%159
Oct 31, 202517.9518.7017.9518.6518.653.61%2,276
Oct 30, 202518.0518.1018.0018.0018.000.28%226
Oct 29, 202518.1018.2517.9517.9517.95-0.55%637
Oct 28, 202518.0518.4518.0518.0518.050.28%920
Oct 27, 202518.1018.1018.0018.0018.00-367
Oct 24, 202517.9518.0517.9518.0018.00-273
Oct 23, 202518.0018.0517.9018.0018.000.28%683
Oct 22, 202518.0018.1017.9517.9517.95-0.28%291
Oct 21, 202518.1018.1017.9018.0018.00-0.55%746
Oct 20, 202518.0018.1518.0018.1018.10-723
Oct 17, 202518.3018.3018.1018.1018.10-1.09%317
Oct 16, 202518.2518.3018.1518.3018.300.83%710
Oct 15, 202518.2018.2018.1518.1518.15-5,265