Groupe Partouche SA PARP
EURONEXT · France · Consumer Services
€17.30-0.20 (-1.14%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €17.50 | -0.28% | €17.60 | €17.60 | €17.45 | 347 |
| 2026-09-29 | €17.55 | -0.28% | €17.75 | €17.75 | €17.55 | 908 |
| 2026-09-28 | €17.60 | +0.28% | €17.60 | €17.60 | €17.60 | 747 |
| 2026-09-25 | €17.55 | 0.00% | €17.60 | €17.65 | €17.55 | 42 |
| 2026-09-24 | €17.55 | -0.28% | €17.60 | €17.65 | €17.55 | 601 |
| 2026-09-23 | €17.60 | -0.28% | €17.65 | €17.75 | €17.60 | 144 |
| 2026-09-22 | €17.65 | 0.00% | €17.70 | €17.70 | €17.65 | 41 |
| 2026-09-21 | €17.65 | -0.28% | €17.65 | €17.75 | €17.65 | 216 |
| 2026-09-18 | €17.70 | +0.28% | €17.70 | €17.75 | €17.65 | 43 |
| 2026-09-17 | €17.65 | -0.56% | €17.70 | €17.80 | €17.65 | 373 |
| 2026-09-16 | €17.75 | 0.00% | €17.75 | €17.90 | €17.65 | 660 |
| 2026-09-15 | €17.75 | +0.85% | €17.60 | €17.75 | €17.60 | 196 |
| 2026-09-14 | €17.60 | -2.76% | €18.00 | €18.00 | €17.60 | 876 |
| 2026-09-11 | €18.10 | -0.55% | €18.25 | €18.25 | €18.00 | 283 |
| 2026-09-10 | €18.20 | -0.55% | €18.35 | €18.40 | €17.90 | 2.07K |
| 2026-09-09 | €18.30 | -0.54% | €18.45 | €18.45 | €18.20 | 542 |
| 2026-09-08 | €18.40 | +3.66% | €17.95 | €18.50 | €17.75 | 3.06K |
| 2026-09-07 | €17.75 | +0.28% | €18.00 | €18.00 | €17.75 | 3.41K |
| 2026-09-04 | €17.70 | -1.12% | €17.95 | €18.00 | €17.70 | 930 |
| 2026-09-03 | €17.90 | 0.00% | €17.95 | €18.00 | €17.90 | 755 |
| 2026-09-02 | €17.90 | -0.56% | €18.00 | €18.00 | €17.85 | 195 |
| 2026-09-01 | €18.00 | 0.00% | €17.95 | €18.00 | €17.80 | 2.19K |
| 2026-08-31 | €18.00 | +1.12% | €18.00 | €18.00 | €17.90 | 8.92K |
| 2026-08-28 | €17.80 | -0.84% | €17.95 | €18.00 | €17.60 | 2.48K |
| 2026-08-27 | €17.95 | 0.00% | €17.95 | €18.00 | €17.90 | 104 |
| 2026-08-26 | €17.95 | 0.00% | €18.00 | €18.00 | €17.90 | 921 |
| 2026-08-25 | €17.95 | +0.84% | €17.80 | €17.95 | €17.80 | 447 |
| 2026-08-24 | €17.80 | +0.56% | €17.75 | €17.80 | €17.65 | 290 |
| 2026-08-21 | €17.70 | +0.85% | €17.60 | €17.75 | €17.60 | 150 |
| 2026-08-20 | €17.55 | -0.28% | €17.60 | €17.65 | €17.55 | 153 |
| 2026-08-19 | €17.60 | 0.00% | €17.60 | €17.60 | €17.40 | 102 |
| 2026-08-18 | €17.60 | 0.00% | €17.60 | €17.60 | €17.55 | 61 |
| 2026-08-17 | €17.60 | +1.73% | €17.50 | €17.60 | €17.50 | 161 |
| 2026-08-14 | €17.30 | -3.62% | €17.95 | €17.95 | €17.30 | 2.02K |
| 2026-08-13 | €17.95 | +1.99% | €17.65 | €17.95 | €17.65 | 928 |
| 2026-08-12 | €17.60 | -0.28% | €17.65 | €17.70 | €17.55 | 431 |
| 2026-08-11 | €17.65 | +1.73% | €17.35 | €17.65 | €17.35 | 348 |
| 2026-08-10 | €17.35 | -2.80% | €17.80 | €18.00 | €17.30 | 2.37K |
| 2026-08-07 | €17.85 | +0.56% | €17.75 | €17.95 | €17.75 | 654 |
| 2026-08-06 | €17.75 | +2.01% | €17.50 | €17.95 | €17.50 | 638 |
| 2026-08-05 | €17.40 | -0.85% | €17.60 | €17.70 | €17.40 | 2.69K |
| 2026-08-04 | €17.55 | -1.13% | €17.80 | €17.80 | €17.30 | 3.96K |
| 2026-08-03 | €17.75 | -1.11% | €18.00 | €18.00 | €17.20 | 3.44K |
| 2026-07-31 | €17.95 | 0.00% | €17.95 | €17.95 | €17.90 | 241 |
| 2026-07-30 | €17.95 | -0.28% | €17.90 | €18.00 | €17.90 | 179 |
| 2026-07-29 | €18.00 | +0.28% | €17.95 | €18.00 | €17.90 | 2.43K |
| 2026-07-28 | €17.95 | +0.28% | €17.90 | €18.00 | €17.90 | 1.11K |
| 2026-07-27 | €17.90 | 0.00% | €17.85 | €18.00 | €17.85 | 164 |
| 2026-07-24 | €17.90 | 0.00% | €17.85 | €17.90 | €17.70 | 158 |
| 2026-07-23 | €17.90 | +1.13% | €17.75 | €17.95 | €17.70 | 422 |
| 2026-07-22 | €17.70 | -0.56% | €17.95 | €17.95 | €17.70 | 302 |
| 2026-07-21 | €17.80 | -0.56% | €17.80 | €17.95 | €17.80 | 65 |
| 2026-07-20 | €17.90 | -0.28% | €17.90 | €17.95 | €17.80 | 148 |
| 2026-07-17 | €17.95 | +0.56% | €17.85 | €17.95 | €17.80 | 152 |
| 2026-07-16 | €17.85 | +1.13% | €17.70 | €17.85 | €17.65 | 814 |
| 2026-07-15 | €17.65 | -1.40% | €17.95 | €18.00 | €17.65 | 674 |
| 2026-07-14 | €17.90 | 0.00% | €17.95 | €18.00 | €17.90 | 115 |
| 2026-07-13 | €17.90 | -0.56% | €17.90 | €18.00 | €17.90 | 345 |
| 2026-07-10 | €18.00 | 0.00% | €18.00 | €18.00 | €17.90 | 1.74K |
| 2026-07-09 | €18.00 | +0.28% | €17.90 | €18.00 | €17.90 | 96 |
| 2026-07-08 | €17.95 | 0.00% | €18.00 | €18.00 | €17.85 | 2.07K |
| 2026-07-07 | €17.95 | +0.28% | €18.00 | €18.00 | €17.90 | 2.00K |
| 2026-07-06 | €17.90 | -0.28% | €18.00 | €18.00 | €17.85 | 143 |
| 2026-07-03 | €17.95 | +0.28% | €17.90 | €18.00 | €17.90 | 245 |
| 2026-07-02 | €17.90 | 0.00% | €17.90 | €18.00 | €17.90 | 86 |
| 2026-07-01 | €17.90 | -0.56% | €18.00 | €18.05 | €17.90 | 751 |
| 2026-06-30 | €18.00 | -0.28% | €18.00 | €18.00 | €17.95 | 276 |
| 2026-06-29 | €18.05 | +0.28% | €18.00 | €18.05 | €17.90 | 1.16K |
| 2026-06-26 | €18.00 | +1.41% | €17.85 | €18.00 | €17.85 | 373 |
| 2026-06-25 | €17.75 | +0.28% | €17.85 | €17.85 | €17.70 | 206 |
| 2026-06-24 | €17.70 | -1.12% | €17.95 | €17.95 | €17.70 | 585 |
| 2026-06-23 | €17.90 | -0.28% | €18.00 | €18.00 | €17.80 | 879 |
| 2026-06-22 | €17.95 | 0.00% | €18.00 | €18.00 | €17.95 | 692 |
| 2026-06-19 | €17.95 | +0.28% | €18.00 | €18.00 | €17.95 | 837 |
| 2026-06-18 | €17.90 | -0.56% | €18.00 | €18.00 | €17.85 | 216 |
| 2026-06-17 | €18.00 | 0.00% | €18.00 | €18.05 | €17.95 | 558 |
| 2026-06-16 | €18.00 | -0.83% | €18.15 | €18.20 | €17.90 | 1.71K |
| 2026-06-15 | €18.15 | +1.97% | €18.00 | €18.15 | €17.90 | 3.14K |
| 2026-06-12 | €17.80 | -1.11% | €18.00 | €18.10 | €17.60 | 2.56K |
| 2026-06-11 | €18.00 | 0.00% | €18.00 | €18.15 | €17.95 | 1.81K |
| 2026-06-10 | €18.00 | +0.28% | €18.00 | €18.05 | €17.65 | 2.94K |
| 2026-06-09 | €17.95 | -0.55% | €17.95 | €18.15 | €17.90 | 364 |
| 2026-06-08 | €18.05 | +0.28% | €18.00 | €18.15 | €17.95 | 235 |
| 2026-06-05 | €18.00 | -0.55% | €18.00 | €18.00 | €17.95 | 87 |
| 2026-06-04 | €18.10 | -0.55% | €18.20 | €18.20 | €18.00 | 408 |
| 2026-06-03 | €18.20 | +0.55% | €18.15 | €18.30 | €18.10 | 768 |
| 2026-06-02 | €18.10 | -0.55% | €18.25 | €18.30 | €18.10 | 155 |
| 2026-06-01 | €18.20 | -1.09% | €18.50 | €18.60 | €18.15 | 465 |
| 2026-05-29 | €18.40 | +1.10% | €18.25 | €18.40 | €18.25 | 2.91K |
| 2026-05-28 | €18.20 | -3.19% | €18.10 | €18.35 | €18.10 | 1.26K |