Groupe Partouche SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	20.500	20.500	20.000	20.000	17.823	260
2021-11-17	19.950	20.600	19.900	19.900	17.734	381
2021-11-16	20.700	20.700	19.600	19.900	17.734	917
2021-11-15	20.700	20.900	20.700	20.700	18.447	280
2021-11-12	20.800	20.900	20.700	20.900	18.625	86
2021-11-11	20.900	20.900	20.700	20.700	18.447	183
2021-11-10	20.900	20.900	20.800	20.900	18.625	391
2021-11-09	20.900	21.000	20.700	21.000	18.715	88
2021-11-08	20.900	21.300	20.300	20.900	18.625	1,629
2021-11-05	20.800	20.900	20.600	20.900	18.625	85
2021-11-04	20.900	20.900	20.500	20.900	18.625	692
2021-11-03	20.500	20.600	20.400	20.500	18.269	439
2021-11-02	19.950	20.400	19.950	20.300	18.091	250
2021-11-01	19.400	20.100	19.400	20.000	17.823	312
2021-10-29	19.400	19.500	19.100	19.500	17.378	1,101
2021-10-28	19.950	19.950	19.300	19.300	17.200	1,893
2021-10-27	19.950	20.000	19.700	19.950	17.779	230
2021-10-26	20.000	20.000	19.900	20.000	17.823	76
2021-10-25	19.800	20.000	19.700	20.000	17.823	126
2021-10-22	20.000	20.000	19.700	19.800	17.645	737
2021-10-21	20.000	20.100	19.800	20.000	17.823	646
2021-10-20	20.500	20.500	19.900	20.100	17.913	932
2021-10-19	20.500	20.500	20.200	20.400	18.180	652
2021-10-18	20.500	20.500	20.300	20.500	18.269	596
2021-10-15	20.700	20.700	20.400	20.500	18.269	205
2021-10-14	20.700	20.700	20.600	20.700	18.447	228

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.