Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	18.150	18.150	18.000	18.000	16.794	471
2025-11-05	18.200	18.600	18.050	18.100	16.887	1,911
2025-11-04	18.650	18.650	18.150	18.150	16.934	613
2025-11-03	18.750	18.750	18.600	18.700	17.447	159
2025-10-31	17.950	18.700	17.950	18.650	17.400	2,276
2025-10-30	18.050	18.100	18.000	18.000	16.794	226
2025-10-29	18.100	18.250	17.950	17.950	16.747	637
2025-10-28	18.050	18.450	18.050	18.050	16.840	920
2025-10-27	18.100	18.100	18.000	18.000	16.794	367
2025-10-24	17.950	18.050	17.950	18.000	16.794	273
2025-10-23	18.000	18.050	17.900	18.000	16.794	683
2025-10-22	18.000	18.100	17.950	17.950	16.747	291
2025-10-21	18.100	18.100	17.900	18.000	16.794	746
2025-10-20	18.000	18.150	18.000	18.100	16.887	723
2025-10-17	18.300	18.300	18.100	18.100	16.887	317
2025-10-16	18.250	18.300	18.150	18.300	17.074	710
2025-10-15	18.200	18.200	18.150	18.150	16.934	5,265
2025-10-14	18.400	18.400	18.150	18.150	16.934	478
2025-10-13	18.550	18.700	18.300	18.400	17.167	567
2025-10-10	18.700	18.800	18.550	18.650	17.400	566
2025-10-09	18.550	18.850	18.550	18.700	17.447	1,101
2025-10-08	18.700	18.750	18.650	18.650	17.400	267
2025-10-07	18.850	18.850	18.700	18.750	17.493	353
2025-10-06	19.350	19.350	18.900	18.900	17.633	760
2025-10-03	19.350	19.350	19.350	19.350	18.053	105
2025-10-02	19.300	19.350	19.150	19.350	18.053	333
2025-10-01	19.350	19.350	19.150	19.300	18.006	987
2025-09-30	19.400	19.450	19.350	19.450	18.146	19
2025-09-29	19.400	19.500	19.350	19.350	18.053	497
2025-09-26	19.450	19.450	19.400	19.450	18.146	62
2025-09-25	19.300	19.450	19.300	19.450	18.146	480
2025-09-24	19.200	19.300	19.200	19.300	18.006	728
2025-09-23	19.150	19.300	19.150	19.300	18.006	424
2025-09-22	19.500	19.500	19.300	19.300	18.006	177
2025-09-19	19.550	19.550	19.500	19.500	18.193	83
2025-09-18	19.550	19.550	19.250	19.500	18.193	622
2025-09-17	19.650	19.650	19.550	19.550	18.240	331
2025-09-16	19.650	19.700	19.550	19.700	18.380	106
2025-09-15	19.300	20.000	19.050	19.550	18.240	2,278
2025-09-12	19.700	19.700	19.300	19.300	18.006	224
2025-09-11	19.750	19.750	19.650	19.650	18.333	224
2025-09-10	19.500	19.900	19.500	19.750	18.426	7,495
2025-09-09	19.150	19.150	19.050	19.150	17.867	163
2025-09-08	19.000	19.000	18.850	18.850	17.587	416
2025-09-05	18.850	18.900	18.850	18.850	17.587	48
2025-09-04	19.150	19.200	18.900	18.900	17.633	292
2025-09-03	19.150	19.300	19.000	19.150	17.867	1,191
2025-09-02	19.150	19.500	19.100	19.100	17.820	1,076
2025-09-01	19.200	19.200	19.000	19.200	17.913	170
2025-08-29	19.400	19.400	19.000	19.100	17.820	321
2025-08-28	18.950	19.500	18.850	19.500	18.193	8,920
2025-08-27	19.150	19.150	18.900	19.000	17.727	391
2025-08-26	19.450	19.450	18.850	19.050	17.773	470
2025-08-25	19.750	19.750	19.400	19.450	18.146	483
2025-08-22	20.000	20.000	19.750	19.750	18.426	556
2025-08-21	19.850	19.950	19.750	19.750	18.426	387
2025-08-20	19.800	19.950	19.750	19.800	18.473	293
2025-08-19	19.450	20.500	19.450	19.800	18.473	6,303
2025-08-18	19.000	19.150	18.950	19.000	17.727	255
2025-08-15	18.900	19.100	18.900	19.000	17.727	351

← NewerPage 5 of 22 · 1,281 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.