Groupe Partouche SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 17.800 | 17.800 | 17.500 | 17.600 | 16.420 | 765 |
| 2026-02-02 | 17.950 | 17.950 | 17.700 | 17.700 | 16.514 | 2,374 |
| 2026-01-30 | 17.850 | 18.250 | 17.850 | 17.950 | 16.747 | 1,042 |
| 2026-01-29 | 18.050 | 18.050 | 17.800 | 17.950 | 16.747 | 3,187 |
| 2026-01-28 | 19.450 | 19.600 | 17.950 | 17.950 | 16.747 | 12,859 |
| 2026-01-27 | 18.900 | 19.750 | 18.500 | 19.600 | 18.286 | 11,014 |
| 2026-01-26 | 18.050 | 19.500 | 17.950 | 19.400 | 18.100 | 8,368 |
| 2026-01-23 | 18.000 | 18.000 | 17.850 | 17.950 | 16.747 | 296 |
| 2026-01-22 | 18.000 | 18.100 | 17.950 | 18.050 | 16.840 | 354 |
| 2026-01-21 | 17.900 | 18.050 | 17.850 | 18.050 | 16.840 | 1,299 |
| 2026-01-20 | 17.950 | 17.950 | 17.900 | 17.900 | 16.700 | 308 |
| 2026-01-19 | 18.000 | 18.100 | 17.950 | 17.950 | 16.747 | 320 |
| 2026-01-16 | 18.100 | 18.100 | 17.950 | 18.000 | 16.794 | 288 |
| 2026-01-15 | 18.000 | 18.050 | 17.950 | 18.050 | 16.840 | 110 |
| 2026-01-14 | 18.000 | 18.050 | 17.900 | 18.000 | 16.794 | 332 |
| 2026-01-13 | 17.950 | 18.200 | 17.950 | 17.950 | 16.747 | 661 |
| 2026-01-12 | 18.000 | 18.100 | 17.950 | 18.000 | 16.794 | 700 |
| 2026-01-09 | 17.950 | 18.000 | 17.950 | 18.000 | 16.794 | 194 |
| 2026-01-08 | 18.000 | 18.150 | 17.950 | 17.950 | 16.747 | 586 |
| 2026-01-07 | 18.400 | 18.450 | 17.950 | 18.000 | 16.794 | 1,957 |
| 2026-01-06 | 18.050 | 18.450 | 17.950 | 18.400 | 17.167 | 2,967 |
| 2026-01-05 | 18.150 | 18.250 | 17.950 | 18.000 | 16.794 | 827 |
| 2026-01-02 | 18.000 | 18.150 | 17.950 | 18.150 | 16.934 | 928 |
| 2025-12-31 | 18.100 | 18.100 | 18.000 | 18.000 | 16.794 | 192 |
| 2025-12-30 | 17.850 | 18.150 | 17.800 | 18.000 | 16.794 | 968 |
| 2025-12-29 | 18.000 | 18.000 | 17.750 | 17.750 | 16.560 | 591 |
| 2025-12-24 | 18.000 | 18.000 | 17.750 | 17.850 | 16.654 | 716 |
| 2025-12-23 | 17.950 | 18.000 | 17.850 | 18.000 | 16.794 | 215 |
| 2025-12-22 | 17.950 | 18.050 | 17.900 | 18.000 | 16.794 | 844 |
| 2025-12-19 | 17.900 | 18.100 | 17.850 | 18.000 | 16.794 | 1,497 |
| 2025-12-18 | 18.000 | 18.100 | 17.850 | 17.850 | 16.654 | 157 |
| 2025-12-17 | 17.950 | 18.000 | 17.850 | 18.000 | 16.794 | 226 |
| 2025-12-16 | 17.800 | 17.900 | 17.800 | 17.900 | 16.700 | 70 |
| 2025-12-15 | 17.800 | 17.800 | 17.550 | 17.800 | 16.607 | 1,259 |
| 2025-12-12 | 17.850 | 18.050 | 17.750 | 17.750 | 16.560 | 869 |
| 2025-12-11 | 17.950 | 18.050 | 17.800 | 17.800 | 16.607 | 3,302 |
| 2025-12-10 | 18.100 | 18.200 | 17.900 | 17.950 | 16.747 | 1,614 |
| 2025-12-09 | 18.000 | 18.350 | 18.000 | 18.350 | 17.120 | 444 |
| 2025-12-08 | 18.000 | 18.050 | 17.950 | 18.000 | 16.794 | 1,194 |
| 2025-12-05 | 18.000 | 18.050 | 18.000 | 18.000 | 16.794 | 133 |
| 2025-12-04 | 18.000 | 18.050 | 17.950 | 18.000 | 16.794 | 493 |
| 2025-12-03 | 17.850 | 18.000 | 17.850 | 18.000 | 16.794 | 351 |
| 2025-12-02 | 17.950 | 17.950 | 17.900 | 17.900 | 16.700 | 168 |
| 2025-12-01 | 17.950 | 17.950 | 17.900 | 17.950 | 16.747 | 161 |
| 2025-11-28 | 17.850 | 17.900 | 17.800 | 17.900 | 16.700 | 20 |
| 2025-11-27 | 17.950 | 17.950 | 17.850 | 17.850 | 16.654 | 167 |
| 2025-11-26 | 18.000 | 18.000 | 17.850 | 17.950 | 16.747 | 59 |
| 2025-11-25 | 17.950 | 18.050 | 17.850 | 17.850 | 16.654 | 163 |
| 2025-11-24 | 17.700 | 17.950 | 17.700 | 17.950 | 16.747 | 240 |
| 2025-11-21 | 17.950 | 17.950 | 17.550 | 17.750 | 16.560 | 978 |
| 2025-11-20 | 17.950 | 18.200 | 17.700 | 17.950 | 16.747 | 2,180 |
| 2025-11-19 | 17.850 | 18.200 | 17.750 | 18.000 | 16.794 | 1,189 |
| 2025-11-18 | 17.950 | 17.950 | 17.850 | 17.850 | 16.654 | 513 |
| 2025-11-17 | 17.950 | 17.950 | 17.900 | 17.950 | 16.747 | 28 |
| 2025-11-14 | 18.000 | 18.000 | 17.950 | 17.950 | 16.747 | 69 |
| 2025-11-13 | 18.000 | 18.200 | 17.950 | 18.050 | 16.840 | 721 |
| 2025-11-12 | 17.900 | 18.100 | 17.850 | 18.000 | 16.794 | 765 |
| 2025-11-11 | 17.900 | 17.950 | 17.850 | 17.850 | 16.654 | 40 |
| 2025-11-10 | 17.800 | 17.900 | 17.800 | 17.850 | 16.654 | 221 |
| 2025-11-07 | 18.000 | 18.000 | 17.800 | 17.850 | 16.654 | 750 |
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.