Groupe Partouche SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.150 | 17.400 | 17.150 | 17.400 | 17.400 | 803 |
| 2026-10-15 | 17.400 | 17.400 | 17.000 | 17.100 | 17.100 | 881 |
| 2026-10-14 | 17.350 | 17.400 | 17.300 | 17.400 | 17.400 | 184 |
| 2026-10-13 | 17.300 | 17.350 | 17.300 | 17.300 | 17.300 | 22 |
| 2026-10-12 | 17.350 | 17.350 | 17.300 | 17.300 | 17.300 | 127 |
| 2026-10-09 | 17.300 | 17.400 | 17.250 | 17.350 | 17.350 | 363 |
| 2026-10-08 | 17.250 | 17.350 | 17.250 | 17.250 | 17.250 | 25 |
| 2026-10-07 | 17.450 | 17.450 | 17.200 | 17.250 | 17.250 | 143 |
| 2026-10-06 | 17.250 | 17.450 | 17.200 | 17.300 | 17.300 | 412 |
| 2026-10-05 | 17.250 | 17.250 | 17.150 | 17.150 | 17.150 | 392 |
| 2026-10-02 | 17.300 | 17.300 | 17.250 | 17.250 | 17.250 | 319 |
| 2026-10-01 | 17.500 | 17.550 | 17.300 | 17.300 | 17.300 | 667 |
| 2026-09-30 | 17.600 | 17.600 | 17.450 | 17.500 | 17.500 | 347 |
| 2026-09-29 | 17.750 | 17.750 | 17.550 | 17.550 | 17.550 | 908 |
| 2026-09-28 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 747 |
| 2026-09-25 | 17.600 | 17.650 | 17.550 | 17.550 | 17.550 | 42 |
| 2026-09-24 | 17.600 | 17.650 | 17.550 | 17.550 | 17.550 | 601 |
| 2026-09-23 | 17.650 | 17.750 | 17.600 | 17.600 | 17.600 | 144 |
| 2026-09-22 | 17.700 | 17.700 | 17.650 | 17.650 | 17.650 | 41 |
| 2026-09-21 | 17.650 | 17.750 | 17.650 | 17.650 | 17.650 | 216 |
| 2026-09-18 | 17.700 | 17.750 | 17.650 | 17.700 | 17.700 | 43 |
| 2026-09-17 | 17.700 | 17.800 | 17.650 | 17.650 | 17.650 | 373 |
| 2026-09-16 | 17.750 | 17.900 | 17.650 | 17.750 | 17.750 | 660 |
| 2026-09-15 | 17.600 | 17.750 | 17.600 | 17.750 | 17.750 | 196 |
| 2026-09-14 | 18.000 | 18.000 | 17.600 | 17.600 | 17.600 | 876 |
| 2026-09-11 | 18.250 | 18.250 | 18.000 | 18.100 | 18.100 | 283 |
| 2026-09-10 | 18.350 | 18.400 | 17.900 | 18.200 | 18.200 | 2,074 |
| 2026-09-09 | 18.450 | 18.450 | 18.200 | 18.300 | 18.300 | 542 |
| 2026-09-08 | 17.950 | 18.500 | 17.750 | 18.400 | 18.400 | 3,058 |
| 2026-09-07 | 18.000 | 18.000 | 17.750 | 17.750 | 17.750 | 3,407 |
| 2026-09-04 | 17.950 | 18.000 | 17.700 | 17.700 | 17.700 | 930 |
| 2026-09-03 | 17.950 | 18.000 | 17.900 | 17.900 | 17.900 | 755 |
| 2026-09-02 | 18.000 | 18.000 | 17.850 | 17.900 | 17.900 | 195 |
| 2026-09-01 | 17.950 | 18.000 | 17.800 | 18.000 | 18.000 | 2,188 |
| 2026-08-31 | 18.000 | 18.000 | 17.900 | 18.000 | 18.000 | 8,917 |
| 2026-08-28 | 17.950 | 18.000 | 17.600 | 17.800 | 17.800 | 2,484 |
| 2026-08-27 | 17.950 | 18.000 | 17.900 | 17.950 | 17.950 | 104 |
| 2026-08-26 | 18.000 | 18.000 | 17.900 | 17.950 | 17.950 | 921 |
| 2026-08-25 | 17.800 | 17.950 | 17.800 | 17.950 | 17.950 | 447 |
| 2026-08-24 | 17.750 | 17.800 | 17.650 | 17.800 | 17.800 | 290 |
| 2026-08-21 | 17.600 | 17.750 | 17.600 | 17.700 | 17.700 | 150 |
| 2026-08-20 | 17.600 | 17.650 | 17.550 | 17.550 | 17.550 | 153 |
| 2026-08-19 | 17.600 | 17.600 | 17.400 | 17.600 | 17.600 | 102 |
| 2026-08-18 | 17.600 | 17.600 | 17.550 | 17.600 | 17.600 | 61 |
| 2026-08-17 | 17.500 | 17.600 | 17.500 | 17.600 | 17.600 | 161 |
| 2026-08-14 | 17.950 | 17.950 | 17.300 | 17.300 | 17.300 | 2,017 |
| 2026-08-13 | 17.650 | 17.950 | 17.650 | 17.950 | 17.950 | 928 |
| 2026-08-12 | 17.650 | 17.700 | 17.550 | 17.600 | 17.600 | 431 |
| 2026-08-11 | 17.350 | 17.650 | 17.350 | 17.650 | 17.650 | 348 |
| 2026-08-10 | 17.800 | 18.000 | 17.300 | 17.350 | 17.350 | 2,373 |
| 2026-08-07 | 17.750 | 17.950 | 17.750 | 17.850 | 17.850 | 654 |
| 2026-08-06 | 17.500 | 17.950 | 17.500 | 17.750 | 17.750 | 638 |
| 2026-08-05 | 17.600 | 17.700 | 17.400 | 17.400 | 17.400 | 2,694 |
| 2026-08-04 | 17.800 | 17.800 | 17.300 | 17.550 | 17.550 | 3,963 |
| 2026-08-03 | 18.000 | 18.000 | 17.200 | 17.750 | 17.750 | 3,437 |
| 2026-07-31 | 17.950 | 17.950 | 17.900 | 17.950 | 17.950 | 241 |
| 2026-07-30 | 17.900 | 18.000 | 17.900 | 17.950 | 17.950 | 179 |
| 2026-07-29 | 17.950 | 18.000 | 17.900 | 18.000 | 18.000 | 2,433 |
| 2026-07-28 | 17.900 | 18.000 | 17.900 | 17.950 | 17.950 | 1,108 |
| 2026-07-27 | 17.850 | 18.000 | 17.850 | 17.900 | 17.900 | 164 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 1.2500 EUR |
| 2025-06-26 | 0.3200 EUR |
| 2024-05-14 | 0.3200 EUR |
| 2023-05-23 | 0.3200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.