Paris - Delayed Quote
EUR
Groupe Partouche SA (PARP.PA)
17.30
+0.05
(+0.29%)
At close: October 30 at 3:28:26 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.30
17.30
17.25
17.30
17.30
274
Oct 29, 2026
17.30
17.30
17.15
17.25
17.25
155
Oct 28, 2026
17.20
17.30
17.10
17.30
17.30
273
Oct 27, 2026
17.20
17.20
17.10
17.10
17.10
31
Oct 26, 2026
17.00
17.15
17.00
17.15
17.15
261
Oct 23, 2026
17.10
17.15
16.95
17.00
17.00
626
Oct 22, 2026
17.05
17.20
17.05
17.10
17.10
399
Oct 21, 2026
17.20
17.20
17.00
17.00
17.00
278
Oct 20, 2026
17.20
17.20
17.20
17.20
17.20
33
Oct 19, 2026
17.25
17.45
17.20
17.20
17.20
635
Oct 16, 2026
17.15
17.40
17.15
17.40
17.40
803
Oct 15, 2026
17.40
17.40
17.00
17.10
17.10
881
Oct 14, 2026
17.35
17.40
17.30
17.40
17.40
184
Oct 13, 2026
17.30
17.35
17.30
17.30
17.30
22
Oct 12, 2026
17.35
17.35
17.30
17.30
17.30
127
Oct 9, 2026
17.30
17.40
17.25
17.35
17.35
363
Oct 8, 2026
17.25
17.35
17.25
17.25
17.25
25
Oct 7, 2026
17.45
17.45
17.20
17.25
17.25
143
Oct 6, 2026
17.25
17.45
17.20
17.30
17.30
412
Oct 5, 2026
17.25
17.25
17.15
17.15
17.15
392
Oct 2, 2026
17.30
17.30
17.25
17.25
17.25
319
Oct 1, 2026
17.50
17.55
17.30
17.30
17.30
667
Sep 30, 2026
17.60
17.60
17.45
17.50
17.50
347
Sep 29, 2026
17.75
17.75
17.55
17.55
17.55
908
Sep 28, 2026
17.60
17.60
17.60
17.60
17.60
747
Sep 25, 2026
17.60
17.65
17.55
17.55
17.55
42
Sep 24, 2026
17.60
17.65
17.55
17.55
17.55
601
Sep 23, 2026
17.65
17.75
17.60
17.60
17.60
144
Sep 22, 2026
17.70
17.70
17.65
17.65
17.65
41
Sep 21, 2026
17.65
17.75
17.65
17.65
17.65
216
Sep 18, 2026
17.70
17.75
17.65
17.70
17.70
43
Sep 17, 2026
17.70
17.80
17.65
17.65
17.65
373
Sep 16, 2026
17.75
17.90
17.65
17.75
17.75
660
Sep 15, 2026
17.60
17.75
17.60
17.75
17.75
196
Sep 14, 2026
18.00
18.00
17.60
17.60
17.60
876
Sep 11, 2026
18.25
18.25
18.00
18.10
18.10
283
Sep 10, 2026
18.35
18.40
17.90
18.20
18.20
2,074
Sep 9, 2026
18.45
18.45
18.20
18.30
18.30
542
Sep 8, 2026
17.95
18.50
17.75
18.40
18.40
3,058
Sep 7, 2026
18.00
18.00
17.75
17.75
17.75
3,407
Sep 4, 2026
17.95
18.00
17.70
17.70
17.70
930
Sep 3, 2026
17.95
18.00
17.90
17.90
17.90
755
Sep 2, 2026
18.00
18.00
17.85
17.90
17.90
195
Sep 1, 2026
17.95
18.00
17.80
18.00
18.00
2,188
Aug 31, 2026
18.00
18.00
17.90
18.00
18.00
8,917
Aug 28, 2026
17.95
18.00
17.60
17.80
17.80
2,484
Aug 27, 2026
17.95
18.00
17.90
17.95
17.95
104
Aug 26, 2026
18.00
18.00
17.90
17.95
17.95
921
Aug 25, 2026
17.80
17.95
17.80
17.95
17.95
447
Aug 24, 2026
17.75
17.80
17.65
17.80
17.80
290
Aug 21, 2026
17.60
17.75
17.60
17.70
17.70
150
Aug 20, 2026
17.60
17.65
17.55
17.55
17.55
153
Aug 19, 2026
17.60
17.60
17.40
17.60
17.60
102
Aug 18, 2026
17.60
17.60
17.55
17.60
17.60
61
Aug 17, 2026
17.50
17.60
17.50
17.60
17.60
161
Aug 14, 2026
17.95
17.95
17.30
17.30
17.30
2,017
Aug 13, 2026
17.65
17.95
17.65
17.95
17.95
928
Aug 12, 2026
17.65
17.70
17.55
17.60
17.60
431
Aug 11, 2026
17.35
17.65
17.35
17.65
17.65
348
Aug 10, 2026
17.80
18.00
17.30
17.35
17.35
2,373
Aug 7, 2026
17.75
17.95
17.75
17.85
17.85
654
Aug 6, 2026
17.50
17.95
17.50
17.75
17.75
638
Aug 5, 2026
17.60
17.70
17.40
17.40
17.40
2,694
Aug 4, 2026
17.80
17.80
17.30
17.55
17.55
3,963
Aug 3, 2026
18.00
18.00
17.20
17.75
17.75
3,437
Jul 31, 2026
17.95
17.95
17.90
17.95
17.95
241
Jul 30, 2026
17.90
18.00
17.90
17.95
17.95
179
Jul 29, 2026
17.95
18.00
17.90
18.00
18.00
2,433
Jul 28, 2026
17.90
18.00
17.90
17.95
17.95
1,108
Jul 27, 2026
17.85
18.00
17.85
17.90
17.90
164
Jul 24, 2026
17.85
17.90
17.70
17.90
17.90
158
Jul 23, 2026
17.75
17.95
17.70
17.90
17.90
422
Jul 22, 2026
17.95
17.95
17.70
17.70
17.70
302
Jul 21, 2026
17.80
17.95
17.80
17.80
17.80
65
Jul 20, 2026
17.90
17.95
17.80
17.90
17.90
148
Jul 17, 2026
17.85
17.95
17.80
17.95
17.95
152
Jul 16, 2026
17.70
17.85
17.65
17.85
17.85
814
Jul 15, 2026
17.95
18.00
17.65
17.65
17.65
674
Jul 14, 2026
17.95
18.00
17.90
17.90
17.90
115
Jul 13, 2026
17.90
18.00
17.90
17.90
17.90
345
Jul 10, 2026
18.00
18.00
17.90
18.00
18.00
1,739
Jul 9, 2026
17.90
18.00
17.90
18.00
18.00
96
Jul 8, 2026
18.00
18.00
17.85
17.95
17.95
2,073
Jul 7, 2026
18.00
18.00
17.90
17.95
17.95
1,995
Jul 6, 2026
18.00
18.00
17.85
17.90
17.90
143
Jul 3, 2026
17.90
18.00
17.90
17.95
17.95
245
Jul 2, 2026
17.90
18.00
17.90
17.90
17.90
86
Jul 1, 2026
18.00
18.05
17.90
17.90
17.90
751
Jun 30, 2026
18.00
18.00
17.95
18.00
18.00
276
Jun 29, 2026
18.00
18.05
17.90
18.05
18.05
1,160
Jun 26, 2026
17.85
18.00
17.85
18.00
18.00
373
Jun 25, 2026
17.85
17.85
17.70
17.75
17.75
206
Jun 24, 2026
17.95
17.95
17.70
17.70
17.70
585
Jun 23, 2026
18.00
18.00
17.80
17.90
17.90
879
Jun 22, 2026
18.00
18.00
17.95
17.95
17.95
692
Jun 19, 2026
18.00
18.00
17.95
17.95
17.95
837
Jun 18, 2026
18.00
18.00
17.85
17.90
17.90
216
Jun 17, 2026
18.00
18.05
17.95
18.00
18.00
558
Jun 16, 2026
18.15
18.20
17.90
18.00
18.00
1,711
Jun 15, 2026
18.00
18.15
17.90
18.15
18.15
3,142
Jun 12, 2026
18.00
18.10
17.60
17.80
17.80
2,555
Jun 11, 2026
18.00
18.15
17.95
18.00
18.00
1,808
Jun 10, 2026
18.00
18.05
17.65
18.00
18.00
2,940
Jun 9, 2026
17.95
18.15
17.90
17.95
17.95
364
Jun 8, 2026
18.00
18.15
17.95
18.05
18.05
235
Jun 5, 2026
18.00
18.00
17.95
18.00
18.00
87
Jun 4, 2026
18.20
18.20
18.00
18.10
18.10
408
Jun 3, 2026
18.15
18.30
18.10
18.20
18.20
768
Jun 2, 2026
18.25
18.30
18.10
18.10
18.10
155
Jun 1, 2026
18.50
18.60
18.15
18.20
18.20
465
May 29, 2026
18.25
18.40
18.25
18.40
18.40
2,910
May 28, 2026
18.10
18.35
18.10
18.20
18.20
1,263
May 27, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
17.50
18.80
17.50
18.80
18.80
13,845
May 26, 2026
18.75
18.75
18.60
18.65
17.40
269
May 25, 2026
18.70
18.90
18.30
18.60
17.35
1,049
May 22, 2026
18.35
18.45
18.05
18.35
17.12
979
May 21, 2026
18.00
18.15
18.00
18.05
16.84
848
May 20, 2026
18.10
18.10
17.90
18.00
16.79
1,077
May 19, 2026
18.30
18.40
18.10
18.10
16.89
1,777
May 18, 2026
18.15
18.20
18.05
18.20
16.98
515
May 15, 2026
18.00
18.15
18.00
18.05
16.84
1,675
May 14, 2026
18.00
18.15
17.95
18.10
16.89
1,060
May 13, 2026
18.00
18.05
17.95
18.05
16.84
115
May 12, 2026
17.95
18.00
17.95
18.00
16.79
398
May 11, 2026
18.00
18.00
17.90
18.00
16.79
467
May 8, 2026
18.00
18.00
17.80
17.95
16.75
296
May 7, 2026
18.00
18.00
17.95
17.95
16.75
616
May 6, 2026
17.95
18.00
17.90
17.90
16.70
253
May 5, 2026
17.90
18.05
17.85
18.00
16.79
818
May 4, 2026
17.85
17.95
17.85
17.85
16.65
163
Apr 30, 2026
17.85
17.85
17.65
17.85
16.65
2,902
Apr 29, 2026
18.00
18.00
17.85
17.85
16.65
529
Apr 28, 2026
18.00
18.05
17.95
18.00
16.79
4,119
Apr 27, 2026
17.90
18.00
17.90
18.00
16.79
754
Apr 24, 2026
18.00
18.00
17.90
17.90
16.70
406
Apr 23, 2026
17.95
18.00
17.90
17.90
16.70
82
Apr 22, 2026
17.80
18.00
17.80
18.00
16.79
396
Apr 21, 2026
18.00
18.00
17.75
17.80
16.61
199
Apr 20, 2026
18.10
18.10
17.75
18.00
16.79
940
Apr 17, 2026
17.95
18.40
17.95
18.05
16.84
1,132
Apr 16, 2026
17.95
18.00
17.95
18.00
16.79
2,990
Apr 15, 2026
18.00
18.00
17.95
17.95
16.75
319
Apr 14, 2026
18.00
18.05
17.95
18.00
16.79
225
Apr 13, 2026
18.15
18.15
17.95
17.95
16.75
954
Apr 10, 2026
18.20
18.20
18.15
18.15
16.93
76
Apr 9, 2026
18.05
18.60
18.05
18.15
16.93
712
Apr 8, 2026
17.80
18.05
17.80
18.05
16.84
793
Apr 7, 2026
17.90
17.90
17.75
17.80
16.61
412
Apr 2, 2026
17.90
17.90
17.80
17.80
16.61
42
Apr 1, 2026
17.90
17.90
17.80
17.80
16.61
365
Mar 31, 2026
17.90
17.90
17.85
17.85
16.65
32
Mar 30, 2026
17.90
17.90
17.85
17.85
16.65
87
Mar 27, 2026
17.95
17.95
17.85
17.85
16.65
707
Mar 26, 2026
17.95
17.95
17.90
17.95
16.75
104
Mar 25, 2026
18.00
18.00
17.95
18.00
16.79
1,433
Mar 24, 2026
18.00
18.00
18.00
18.00
16.79
329
Mar 23, 2026
18.20
18.20
17.90
18.00
16.79
356
Mar 20, 2026
18.25
18.30
17.95
18.00
16.79
3,088
Mar 19, 2026
18.30
18.35
18.10
18.30
17.07
733
Mar 18, 2026
18.30
18.35
18.30
18.30
17.07
30
Mar 17, 2026
18.25
18.30
18.15
18.30
17.07
61
Mar 16, 2026
18.20
18.30
18.15
18.20
16.98
49
Mar 13, 2026
18.20
18.30
18.15
18.15
16.93
148
Mar 12, 2026
18.15
18.30
18.15
18.15
16.93
219
Mar 11, 2026
17.90
18.15
17.85
18.15
16.93
419
Mar 10, 2026
17.95
17.95
17.85
17.85
16.65
9
Mar 9, 2026
17.95
18.00
17.70
17.85
16.65
1,444
Mar 6, 2026
18.00
18.05
17.85
17.95
16.75
115
Mar 5, 2026
17.90
18.00
17.85
18.00
16.79
16
Mar 4, 2026
17.85
17.85
17.85
17.85
16.65
92
Mar 3, 2026
18.00
18.00
17.85
17.85
16.65
1,111
Mar 2, 2026
18.15
18.15
17.95
18.00
16.79
1,625
Feb 27, 2026
18.05
18.10
18.05
18.05
16.84
399
Feb 26, 2026
18.15
18.15
18.10
18.10
16.89
145
Feb 25, 2026
18.15
18.15
18.00
18.05
16.84
917
Feb 24, 2026
18.15
18.15
18.00
18.05
16.84
71
Feb 23, 2026
18.05
18.10
18.00
18.00
16.79
388
Feb 20, 2026
18.00
18.10
18.00
18.00
16.79
1,097
Feb 19, 2026
18.00
18.00
17.95
17.95
16.75
53
Feb 18, 2026
18.00
18.05
18.00
18.00
16.79
267
Feb 17, 2026
18.05
18.10
18.05
18.05
16.84
17,112
Feb 16, 2026
18.20
18.20
18.00
18.20
16.98
5,581
Feb 13, 2026
18.75
18.75
17.95
18.20
16.98
3,687
Feb 12, 2026
18.55
18.65
18.30
18.60
17.35
8,080
Feb 11, 2026
17.55
18.55
17.55
18.30
17.07
6,275
Feb 10, 2026
17.55
17.55
17.50
17.50
16.33
243
Feb 9, 2026
17.50
17.55
17.45
17.55
16.37
439
Feb 6, 2026
17.55
17.55
17.50
17.50
16.33
245
Feb 5, 2026
17.60
17.60
17.35
17.50
16.33
1,892
Feb 4, 2026
17.60
17.60
17.55
17.55
16.37
484
Feb 3, 2026
17.80
17.80
17.50
17.60
16.42
765
Feb 2, 2026
17.95
17.95
17.70
17.70
16.51
2,374
Jan 30, 2026
17.85
18.25
17.85
17.95
16.75
1,042
Jan 29, 2026
18.05
18.05
17.80
17.95
16.75
3,187
Jan 28, 2026
19.45
19.60
17.95
17.95
16.75
12,859
Jan 27, 2026
18.90
19.75
18.50
19.60
18.29
11,014
Jan 26, 2026
18.05
19.50
17.95
19.40
18.10
8,368
Jan 23, 2026
18.00
18.00
17.85
17.95
16.75
296
Jan 22, 2026
18.00
18.10
17.95
18.05
16.84
354
Jan 21, 2026
17.90
18.05
17.85
18.05
16.84
1,299
Jan 20, 2026
17.95
17.95
17.90
17.90
16.70
308
Jan 19, 2026
18.00
18.10
17.95
17.95
16.75
320
Jan 16, 2026
18.10
18.10
17.95
18.00
16.79
288
Jan 15, 2026
18.00
18.05
17.95
18.05
16.84
110
Jan 14, 2026
18.00
18.05
17.90
18.00
16.79
332
Jan 13, 2026
17.95
18.20
17.95
17.95
16.75
661
Jan 12, 2026
18.00
18.10
17.95
18.00
16.79
700
Jan 9, 2026
17.95
18.00
17.95
18.00
16.79
194
Jan 8, 2026
18.00
18.15
17.95
17.95
16.75
586
Jan 7, 2026
18.40
18.45
17.95
18.00
16.79
1,957
Jan 6, 2026
18.05
18.45
17.95
18.40
17.17
2,967
Jan 5, 2026
18.15
18.25
17.95
18.00
16.79
827
Jan 2, 2026
18.00
18.15
17.95
18.15
16.93
928
Dec 31, 2025
18.10
18.10
18.00
18.00
16.79
192
Dec 30, 2025
17.85
18.15
17.80
18.00
16.79
968
Dec 29, 2025
18.00
18.00
17.75
17.75
16.56
591
Dec 24, 2025
18.00
18.00
17.75
17.85
16.65
716
Dec 23, 2025
17.95
18.00
17.85
18.00
16.79
215
Dec 22, 2025
17.95
18.05
17.90
18.00
16.79
844
Dec 19, 2025
17.90
18.10
17.85
18.00
16.79
1,497
Dec 18, 2025
18.00
18.10
17.85
17.85
16.65
157
Dec 17, 2025
17.95
18.00
17.85
18.00
16.79
226
Dec 16, 2025
17.80
17.90
17.80
17.90
16.70
70
Dec 15, 2025
17.80
17.80
17.55
17.80
16.61
1,259
Dec 12, 2025
17.85
18.05
17.75
17.75
16.56
869
Dec 11, 2025
17.95
18.05
17.80
17.80
16.61
3,302
Dec 10, 2025
18.10
18.20
17.90
17.95
16.75
1,614
Dec 9, 2025
18.00
18.35
18.00
18.35
17.12
444
Dec 8, 2025
18.00
18.05
17.95
18.00
16.79
1,194
Dec 5, 2025
18.00
18.05
18.00
18.00
16.79
133
Dec 4, 2025
18.00
18.05
17.95
18.00
16.79
493
Dec 3, 2025
17.85
18.00
17.85
18.00
16.79
351
Dec 2, 2025
17.95
17.95
17.90
17.90
16.70
168
Dec 1, 2025
17.95
17.95
17.90
17.95
16.75
161
Nov 28, 2025
17.85
17.90
17.80
17.90
16.70
20
Nov 27, 2025
17.95
17.95
17.85
17.85
16.65
167
Nov 26, 2025
18.00
18.00
17.85
17.95
16.75
59
Nov 25, 2025
17.95
18.05
17.85
17.85
16.65
163
Nov 24, 2025
17.70
17.95
17.70
17.95
16.75
240
Nov 21, 2025
17.95
17.95
17.55
17.75
16.56
978
Nov 20, 2025
17.95
18.20
17.70
17.95
16.75
2,180
Nov 19, 2025
17.85
18.20
17.75
18.00
16.79
1,189
Nov 18, 2025
17.95
17.95
17.85
17.85
16.65
513
Nov 17, 2025
17.95
17.95
17.90
17.95
16.75
28
Nov 14, 2025
18.00
18.00
17.95
17.95
16.75
69
Nov 13, 2025
18.00
18.20
17.95
18.05
16.84
721
Nov 12, 2025
17.90
18.10
17.85
18.00
16.79
765
Nov 11, 2025
17.90
17.95
17.85
17.85
16.65
40
Nov 10, 2025
17.80
17.90
17.80
17.85
16.65
221
Nov 7, 2025
18.00
18.00
17.80
17.85
16.65
750
Nov 6, 2025
18.15
18.15
18.00
18.00
16.79
471
Nov 5, 2025
18.20
18.60
18.05
18.10
16.89
1,911
Nov 4, 2025
18.65
18.65
18.15
18.15
16.93
613
Nov 3, 2025
18.75
18.75
18.60
18.70
17.45
159
Oct 31, 2025
17.95
18.70
17.95
18.65
17.40
2,276
Oct 30, 2025
18.05
18.10
18.00
18.00
16.79
226
