Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	18.900	19.100	18.900	19.000	17.727	351
2025-08-14	18.800	18.900	18.800	18.800	17.540	140
2025-08-13	18.850	18.900	18.750	18.800	17.540	111
2025-08-12	18.800	18.850	18.600	18.850	17.587	161
2025-08-11	18.750	18.950	18.700	18.800	17.540	310
2025-08-08	18.800	18.800	18.700	18.750	17.493	119
2025-08-07	18.800	18.800	18.700	18.700	17.447	55
2025-08-06	18.900	18.900	18.700	18.800	17.540	204
2025-08-05	19.000	19.000	18.800	18.900	17.633	201
2025-08-04	18.950	19.000	18.700	19.000	17.727	240
2025-08-01	19.050	19.050	18.800	18.950	17.680	403
2025-07-31	19.000	19.150	19.000	19.000	17.727	160
2025-07-30	19.400	19.400	18.200	19.000	17.727	3,896
2025-07-29	19.500	19.500	19.250	19.250	17.960	309
2025-07-28	19.600	19.750	19.300	19.500	18.193	1,194
2025-07-25	19.750	19.750	19.100	19.600	18.286	963
2025-07-24	19.750	19.800	19.750	19.800	18.473	216
2025-07-23	19.650	19.700	19.600	19.600	18.286	31
2025-07-22	19.700	19.750	19.700	19.750	18.426	112
2025-07-21	19.850	19.850	19.700	19.700	18.380	66
2025-07-18	19.600	19.900	19.600	19.900	18.566	667
2025-07-17	19.850	19.850	19.800	19.800	18.473	91
2025-07-16	19.900	19.900	19.650	19.850	18.520	201
2025-07-15	19.850	19.900	19.850	19.900	18.566	458
2025-07-14	19.700	19.850	19.700	19.850	18.520	33
2025-07-11	19.800	19.800	19.700	19.700	18.380	135
2025-07-10	19.850	19.850	19.700	19.800	18.473	34
2025-07-09	19.600	19.900	19.600	19.900	18.566	455
2025-07-08	19.600	19.600	19.400	19.500	18.193	68
2025-07-07	19.800	19.800	19.400	19.600	18.286	314
2025-07-04	19.700	19.800	19.650	19.800	18.473	314
2025-07-03	19.750	19.850	19.600	19.600	18.286	843
2025-07-02	20.000	20.000	19.700	19.700	18.380	796
2025-07-01	20.000	20.000	19.800	19.900	18.566	369
2025-06-30	20.000	20.000	19.800	20.000	18.660	258
2025-06-27	20.000	20.000	19.650	19.950	18.613	759
2025-06-26	20.100	20.100	19.700	19.900	18.566	706
2025-06-25	20.200	20.900	20.000	20.300	18.641	3,252
2025-06-24	19.300	19.450	19.000	19.000	17.447	1,255
2025-06-23	18.950	19.450	18.950	19.300	17.723	907
2025-06-20	19.150	19.150	19.000	19.100	17.539	992
2025-06-19	19.150	19.150	18.950	18.950	17.401	106
2025-06-18	19.200	19.250	18.950	19.200	17.631	405
2025-06-17	19.150	19.400	19.000	19.000	17.447	550
2025-06-16	18.950	19.150	18.950	19.150	17.585	927
2025-06-13	19.250	19.300	19.100	19.250	17.677	160
2025-06-12	19.250	19.300	19.150	19.250	17.677	2,327
2025-06-11	19.150	19.350	19.150	19.300	17.723	1,689
2025-06-10	18.950	19.100	18.950	19.100	17.539	281
2025-06-09	19.000	19.050	18.950	19.000	17.447	179
2025-06-06	19.150	19.150	19.000	19.000	17.447	470
2025-06-05	18.950	19.100	18.950	19.100	17.539	772
2025-06-04	19.000	19.000	18.900	19.000	17.447	55
2025-06-03	19.000	19.000	18.850	18.900	17.355	197
2025-06-02	19.000	19.100	18.950	18.950	17.401	664
2025-05-30	19.000	19.000	19.000	19.000	17.447	91
2025-05-29	19.000	19.100	19.000	19.000	17.447	253
2025-05-28	18.850	19.000	18.800	19.000	17.447	1,126
2025-05-27	18.850	18.850	18.800	18.850	17.309	105
2025-05-26	18.900	19.050	18.550	18.800	17.264	2,827

← NewerPage 6 of 22 · 1,282 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.