Groupe Partouche SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.850	17.850	17.650	17.850	16.654	2,902
2026-04-29	18.000	18.000	17.850	17.850	16.654	529
2026-04-28	18.000	18.050	17.950	18.000	16.794	4,119
2026-04-27	17.900	18.000	17.900	18.000	16.794	754
2026-04-24	18.000	18.000	17.900	17.900	16.700	406
2026-04-23	17.950	18.000	17.900	17.900	16.700	82
2026-04-22	17.800	18.000	17.800	18.000	16.794	396
2026-04-21	18.000	18.000	17.750	17.800	16.607	199
2026-04-20	18.100	18.100	17.750	18.000	16.794	940
2026-04-17	17.950	18.400	17.950	18.050	16.840	1,132
2026-04-16	17.950	18.000	17.950	18.000	16.794	2,990
2026-04-15	18.000	18.000	17.950	17.950	16.747	319
2026-04-14	18.000	18.050	17.950	18.000	16.794	225
2026-04-13	18.150	18.150	17.950	17.950	16.747	954
2026-04-10	18.200	18.200	18.150	18.150	16.934	76
2026-04-09	18.050	18.600	18.050	18.150	16.934	712
2026-04-08	17.800	18.050	17.800	18.050	16.840	793
2026-04-07	17.900	17.900	17.750	17.800	16.607	412
2026-04-02	17.900	17.900	17.800	17.800	16.607	42
2026-04-01	17.900	17.900	17.800	17.800	16.607	365
2026-03-31	17.900	17.900	17.850	17.850	16.654	32
2026-03-30	17.900	17.900	17.850	17.850	16.654	87
2026-03-27	17.950	17.950	17.850	17.850	16.654	707
2026-03-26	17.950	17.950	17.900	17.950	16.747	104
2026-03-25	18.000	18.000	17.950	18.000	16.794	1,433
2026-03-24	18.000	18.000	18.000	18.000	16.794	329
2026-03-23	18.200	18.200	17.900	18.000	16.794	356
2026-03-20	18.250	18.300	17.950	18.000	16.794	3,088
2026-03-19	18.300	18.350	18.100	18.300	17.074	733
2026-03-18	18.300	18.350	18.300	18.300	17.074	30
2026-03-17	18.250	18.300	18.150	18.300	17.074	61
2026-03-16	18.200	18.300	18.150	18.200	16.980	49
2026-03-13	18.200	18.300	18.150	18.150	16.934	148
2026-03-12	18.150	18.300	18.150	18.150	16.934	219
2026-03-11	17.900	18.150	17.850	18.150	16.934	419
2026-03-10	17.950	17.950	17.850	17.850	16.654	9
2026-03-09	17.950	18.000	17.700	17.850	16.654	1,444
2026-03-06	18.000	18.050	17.850	17.950	16.747	115
2026-03-05	17.900	18.000	17.850	18.000	16.794	16
2026-03-04	17.850	17.850	17.850	17.850	16.654	92
2026-03-03	18.000	18.000	17.850	17.850	16.654	1,111
2026-03-02	18.150	18.150	17.950	18.000	16.794	1,625
2026-02-27	18.050	18.100	18.050	18.050	16.840	399
2026-02-26	18.150	18.150	18.100	18.100	16.887	145
2026-02-25	18.150	18.150	18.000	18.050	16.840	917
2026-02-24	18.150	18.150	18.000	18.050	16.840	71
2026-02-23	18.050	18.100	18.000	18.000	16.794	388
2026-02-20	18.000	18.100	18.000	18.000	16.794	1,097
2026-02-19	18.000	18.000	17.950	17.950	16.747	53
2026-02-18	18.000	18.050	18.000	18.000	16.794	267
2026-02-17	18.050	18.100	18.050	18.050	16.840	17,112
2026-02-16	18.200	18.200	18.000	18.200	16.980	5,581
2026-02-13	18.750	18.750	17.950	18.200	16.980	3,687
2026-02-12	18.550	18.650	18.300	18.600	17.353	8,080
2026-02-11	17.550	18.550	17.550	18.300	17.074	6,275
2026-02-10	17.550	17.550	17.500	17.500	16.327	243
2026-02-09	17.500	17.550	17.450	17.550	16.374	439
2026-02-06	17.550	17.550	17.500	17.500	16.327	245
2026-02-05	17.600	17.600	17.350	17.500	16.327	1,892
2026-02-04	17.600	17.600	17.550	17.550	16.374	484

← NewerPage 3 of 22 · 1,283 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.