Groupe Partouche SA (PARP.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 03:39PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 20.20 | 20.20 | 19.85 | 19.85 | 19.85 | 401 |
| 25 Apr 2024 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 1,125 |
| 24 Apr 2024 | 20.20 | 20.20 | 19.95 | 19.95 | 19.95 | 579 |
| 23 Apr 2024 | 20.10 | 20.20 | 20.10 | 20.10 | 20.10 | 530 |
| 22 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 37 |
| 19 Apr 2024 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | 267 |
| 18 Apr 2024 | 20.00 | 20.10 | 19.95 | 20.10 | 20.10 | 289 |
| 17 Apr 2024 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | 70 |
| 16 Apr 2024 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | 311 |
| 15 Apr 2024 | 19.95 | 20.20 | 19.90 | 20.10 | 20.10 | 386 |
| 12 Apr 2024 | 19.95 | 20.00 | 19.85 | 19.85 | 19.85 | 5,539 |
| 11 Apr 2024 | 19.95 | 20.20 | 19.95 | 20.00 | 20.00 | 11,074 |
| 10 Apr 2024 | 20.20 | 20.20 | 19.90 | 20.00 | 20.00 | 43,705 |
| 09 Apr 2024 | 20.40 | 20.40 | 19.95 | 20.10 | 20.10 | 629 |
| 08 Apr 2024 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | 845 |
| 05 Apr 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 73 |
| 04 Apr 2024 | 20.50 | 20.70 | 20.30 | 20.40 | 20.40 | 790 |
| 03 Apr 2024 | 20.90 | 20.90 | 20.50 | 20.60 | 20.60 | 657 |
| 02 Apr 2024 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | 1,483 |
| 28 Mar 2024 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | 222 |
| 27 Mar 2024 | 21.00 | 21.20 | 20.50 | 21.20 | 21.20 | 4,317 |
| 26 Mar 2024 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | 3,826 |
| 25 Mar 2024 | 21.50 | 21.50 | 21.10 | 21.20 | 21.20 | 1,588 |
| 22 Mar 2024 | 21.70 | 21.80 | 21.50 | 21.50 | 21.50 | 58 |
| 21 Mar 2024 | 21.50 | 21.80 | 21.40 | 21.60 | 21.60 | 763 |
| 20 Mar 2024 | 21.60 | 21.60 | 21.40 | 21.50 | 21.50 | 417 |
| 19 Mar 2024 | 21.20 | 21.60 | 21.10 | 21.60 | 21.60 | 1,098 |
| 18 Mar 2024 | 21.30 | 21.30 | 21.00 | 21.20 | 21.20 | 1,001 |
| 15 Mar 2024 | 21.00 | 21.40 | 21.00 | 21.30 | 21.30 | 1,393 |
| 14 Mar 2024 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | 708 |
| 13 Mar 2024 | 21.90 | 21.90 | 21.10 | 21.60 | 21.60 | 1,669 |
| 12 Mar 2024 | 22.10 | 22.20 | 21.80 | 21.90 | 21.90 | 1,682 |
| 11 Mar 2024 | 21.60 | 22.10 | 21.60 | 22.00 | 22.00 | 923 |
| 08 Mar 2024 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | 210 |
| 07 Mar 2024 | 21.70 | 21.70 | 21.30 | 21.70 | 21.70 | 604 |
| 06 Mar 2024 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | 84 |
| 05 Mar 2024 | 21.60 | 21.60 | 21.50 | 21.60 | 21.60 | 163 |
| 04 Mar 2024 | 21.10 | 21.80 | 21.10 | 21.50 | 21.50 | 1,031 |
| 01 Mar 2024 | 20.70 | 21.10 | 20.60 | 21.10 | 21.10 | 716 |
| 29 Feb 2024 | 20.60 | 20.70 | 20.50 | 20.60 | 20.60 | 89 |
| 28 Feb 2024 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | 787 |
| 27 Feb 2024 | 20.70 | 20.80 | 20.60 | 20.80 | 20.80 | 679 |
| 26 Feb 2024 | 20.80 | 20.80 | 20.70 | 20.80 | 20.80 | 122 |
| 23 Feb 2024 | 20.70 | 20.80 | 20.60 | 20.80 | 20.80 | 410 |
| 22 Feb 2024 | 21.00 | 21.00 | 20.40 | 20.70 | 20.70 | 287 |
| 21 Feb 2024 | 20.80 | 20.90 | 20.70 | 20.90 | 20.90 | 131 |
| 20 Feb 2024 | 20.80 | 20.90 | 20.70 | 20.90 | 20.90 | 465 |
| 19 Feb 2024 | 20.70 | 21.00 | 20.70 | 20.90 | 20.90 | 269 |
| 16 Feb 2024 | 20.90 | 21.30 | 20.80 | 20.80 | 20.80 | 361 |
| 15 Feb 2024 | 21.70 | 21.70 | 20.60 | 20.70 | 20.70 | 3,306 |
| 14 Feb 2024 | 21.70 | 21.70 | 21.50 | 21.60 | 21.60 | 1,227 |
| 13 Feb 2024 | 21.80 | 21.90 | 21.20 | 21.70 | 21.70 | 910 |
| 12 Feb 2024 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | 650 |
| 09 Feb 2024 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 263 |
| 08 Feb 2024 | 21.50 | 21.60 | 21.20 | 21.60 | 21.60 | 591 |
| 07 Feb 2024 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | 11 |
| 06 Feb 2024 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | 1,442 |
| 05 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 344 |
| 02 Feb 2024 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 631 |
| 01 Feb 2024 | 21.90 | 22.00 | 21.50 | 21.50 | 21.50 | 506 |
| 31 Jan 2024 | 23.90 | 23.90 | 21.70 | 22.00 | 22.00 | 5,232 |
| 30 Jan 2024 | 24.80 | 24.90 | 24.10 | 24.10 | 24.10 | 4,800 |
| 29 Jan 2024 | 24.10 | 24.50 | 24.00 | 24.40 | 24.40 | 1,730 |
| 26 Jan 2024 | 23.20 | 24.00 | 23.00 | 24.00 | 24.00 | 3,990 |
| 25 Jan 2024 | 23.00 | 23.40 | 22.50 | 23.10 | 23.10 | 2,658 |
| 24 Jan 2024 | 22.20 | 23.00 | 22.10 | 23.00 | 23.00 | 3,293 |
| 23 Jan 2024 | 22.30 | 22.70 | 22.30 | 22.50 | 22.50 | 1,104 |
| 22 Jan 2024 | 21.50 | 22.30 | 21.40 | 22.20 | 22.20 | 2,667 |
| 19 Jan 2024 | 21.90 | 22.10 | 21.50 | 21.90 | 21.90 | 2,012 |
| 18 Jan 2024 | 21.60 | 21.80 | 21.30 | 21.50 | 21.50 | 986 |
| 17 Jan 2024 | 20.50 | 21.50 | 20.30 | 21.20 | 21.20 | 2,780 |
| 16 Jan 2024 | 19.60 | 20.20 | 19.45 | 20.20 | 20.20 | 2,142 |
| 15 Jan 2024 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | 177 |
| 12 Jan 2024 | 19.45 | 19.60 | 19.15 | 19.60 | 19.60 | 783 |
| 11 Jan 2024 | 19.35 | 19.40 | 19.05 | 19.30 | 19.30 | 703 |
| 10 Jan 2024 | 19.45 | 19.60 | 19.30 | 19.30 | 19.30 | 151 |
| 09 Jan 2024 | 19.20 | 19.60 | 19.20 | 19.40 | 19.40 | 317 |
| 08 Jan 2024 | 19.10 | 19.20 | 19.00 | 19.20 | 19.20 | 145 |
| 05 Jan 2024 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | 420 |
| 04 Jan 2024 | 19.40 | 19.40 | 19.00 | 19.30 | 19.30 | 251 |
| 03 Jan 2024 | 19.20 | 19.80 | 18.95 | 19.30 | 19.30 | 1,196 |
| 02 Jan 2024 | 19.30 | 19.30 | 19.20 | 19.30 | 19.30 | 763 |
| 29 Dec 2023 | 19.25 | 19.50 | 18.75 | 19.30 | 19.30 | 1,978 |
| 28 Dec 2023 | 18.90 | 19.20 | 18.65 | 19.10 | 19.10 | 1,639 |
| 27 Dec 2023 | 18.25 | 19.20 | 18.25 | 19.00 | 19.00 | 1,708 |
| 22 Dec 2023 | 18.40 | 18.40 | 18.15 | 18.15 | 18.15 | 779 |
| 21 Dec 2023 | 19.20 | 19.20 | 18.00 | 18.40 | 18.40 | 4,007 |
| 20 Dec 2023 | 18.80 | 19.10 | 18.70 | 19.20 | 19.20 | 1,270 |
| 19 Dec 2023 | 19.05 | 19.10 | 18.90 | 19.00 | 19.00 | 577 |
| 18 Dec 2023 | 19.00 | 19.25 | 19.00 | 19.00 | 19.00 | 230 |
| 15 Dec 2023 | 19.35 | 19.35 | 18.85 | 19.05 | 19.05 | 1,349 |
| 14 Dec 2023 | 19.60 | 19.70 | 19.35 | 19.35 | 19.35 | 307 |
| 13 Dec 2023 | 20.20 | 20.40 | 19.20 | 19.45 | 19.45 | 3,698 |
| 12 Dec 2023 | 19.50 | 19.90 | 19.50 | 19.55 | 19.55 | 359 |
| 11 Dec 2023 | 19.40 | 19.55 | 19.35 | 19.35 | 19.35 | 975 |
| 08 Dec 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 51 |
| 07 Dec 2023 | 19.40 | 19.40 | 19.20 | 19.25 | 19.25 | 203 |
| 06 Dec 2023 | 19.40 | 19.40 | 19.30 | 19.40 | 19.40 | 108 |
| 05 Dec 2023 | 19.55 | 19.55 | 19.30 | 19.30 | 19.30 | 215 |
| 04 Dec 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 19 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.