Groupe Partouche SA (FRA:PZ21)
Germany
· Delayed Price · Currency is EUR 17.95
+0.20 (1.13%)
At close: Dec 5, 2025
Groupe Partouche Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.13% | - |
| Dec 4, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.56% | - |
| Dec 3, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.13% | - |
| Dec 2, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.56% | - |
| Dec 1, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.57% | - |
| Nov 28, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.86% | - |
| Nov 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Nov 26, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.84% | - |
| Nov 25, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 3.78% | - |
| Nov 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.91% | - |
| Nov 21, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.85% | - |
| Nov 20, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | - |
| Nov 19, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.28% | - |
| Nov 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Nov 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.28% | - |
| Nov 14, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.28% | - |
| Nov 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Nov 12, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Nov 11, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Nov 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.52% | - |
| Nov 7, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.83% | - |
| Nov 6, 2025 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Nov 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.36% | - |
| Nov 4, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.54% | - |
| Nov 3, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 5.13% | - |
| Oct 31, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.40% | - |
| Oct 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.85% | - |
| Oct 29, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.40% | - |
| Oct 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Oct 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.28% | - |
| Oct 24, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.28% | - |
| Oct 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Oct 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Oct 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Oct 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Oct 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Oct 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Oct 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.00% | - |
| Oct 14, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.34% | - |
| Oct 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.27% | - |
| Oct 10, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.27% | - |
| Oct 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.27% | - |
| Oct 8, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.54% | - |
| Oct 7, 2025 | 18.85 | 18.85 | 18.45 | 18.45 | 18.45 | -4.65% | 100 |
| Oct 6, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.26% | - |
| Oct 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.26% | - |
| Oct 1, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 2.11% | - |
| Sep 30, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -2.57% | - |
| Sep 29, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Sep 26, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.78% | - |
| Sep 25, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Sep 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Sep 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Sep 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.30% | - |
| Sep 19, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.52% | - |
| Sep 18, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.28% | - |
| Sep 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Sep 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.31% | - |
| Sep 15, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.79% | - |
| Sep 12, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.83% | - |
| Sep 10, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 2.41% | - |
| Sep 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Sep 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.80% | - |
| Sep 5, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.32% | - |
| Sep 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.26% | - |
| Sep 3, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% | - |
| Sep 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.26% | - |
| Sep 1, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.53% | - |
| Aug 29, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | - |
| Aug 28, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.05% | - |
| Aug 27, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.80% | - |
| Aug 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Aug 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Aug 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Aug 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Aug 20, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 5.04% | - |
| Aug 19, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.27% | - |
| Aug 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.80% | - |
| Aug 15, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.27% | - |
| Aug 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Aug 13, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Aug 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.80% | - |
| Aug 11, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.08% | 10 |
| Aug 8, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | - |
| Aug 7, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.33% | - |
| Aug 6, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.80% | - |
| Aug 5, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.53% | - |
| Aug 4, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.53% | - |
| Aug 1, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1.07% | - |
| Jul 31, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -2.36% | - |
| Jul 30, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.80% | - |
| Jul 29, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.77% | - |
| Jul 28, 2025 | 19.35 | 19.80 | 19.35 | 19.80 | 19.80 | 0.76% | 105 |
| Jul 25, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.51% | - |
| Jul 24, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.26% | - |
| Jul 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Jul 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.26% | - |
| Jul 21, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.77% | - |