Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	18.850	18.850	18.600	18.800	17.264	151
2025-05-22	18.800	18.850	18.600	18.850	17.309	236
2025-05-21	19.050	19.050	18.550	18.850	17.309	609
2025-05-20	18.950	19.000	18.950	19.000	17.447	365
2025-05-19	19.000	19.000	18.900	18.950	17.401	947
2025-05-16	19.000	19.000	18.950	19.000	17.447	47
2025-05-15	19.000	19.000	18.950	19.000	17.447	100
2025-05-14	19.000	19.000	18.950	18.950	17.401	71
2025-05-13	19.200	19.200	19.000	19.000	17.447	98
2025-05-12	19.000	19.300	19.000	19.250	17.677	605
2025-05-09	18.900	19.000	18.800	18.900	17.355	538
2025-05-08	18.900	18.950	18.800	18.850	17.309	232
2025-05-07	18.950	18.950	18.900	18.900	17.355	522
2025-05-06	19.500	19.650	18.900	18.900	17.355	2,855
2025-05-05	18.900	19.800	18.900	19.500	17.906	3,448
2025-05-02	18.300	18.850	18.250	18.850	17.309	3,176
2025-04-30	17.900	18.250	17.800	18.150	16.667	776
2025-04-29	18.000	18.400	17.800	17.900	16.437	904
2025-04-28	18.000	18.000	17.850	18.000	16.529	122
2025-04-25	17.950	18.050	17.950	18.050	16.575	122
2025-04-24	18.250	18.250	17.900	17.900	16.437	230
2025-04-23	18.150	18.250	18.000	18.100	16.621	335
2025-04-22	18.050	18.200	18.050	18.100	16.621	189
2025-04-17	18.100	18.100	18.050	18.050	16.575	12
2025-04-16	17.950	18.100	17.950	18.050	16.575	563
2025-04-15	17.800	17.850	17.750	17.800	16.345	60
2025-04-14	17.650	17.950	17.650	17.750	16.299	485
2025-04-11	17.850	17.850	17.700	17.700	16.253	245
2025-04-10	17.800	17.850	17.750	17.750	16.299	76
2025-04-09	17.900	17.900	17.750	17.800	16.345	103
2025-04-08	17.850	17.900	17.850	17.900	16.437	87
2025-04-07	17.900	17.950	17.600	17.850	16.391	258
2025-04-04	18.750	18.750	17.850	18.000	16.529	1,341
2025-04-03	18.750	18.750	18.700	18.700	17.172	14
2025-04-02	18.750	18.750	18.700	18.700	17.172	59
2025-04-01	18.950	18.950	18.650	18.750	17.218	441
2025-03-31	18.950	18.950	18.800	18.950	17.401	39
2025-03-28	18.950	18.950	18.800	18.800	17.264	258
2025-03-27	19.050	19.050	18.950	18.950	17.401	61
2025-03-26	19.200	19.200	18.950	19.050	17.493	372
2025-03-25	19.100	19.100	18.950	19.000	17.447	529
2025-03-24	18.850	19.150	18.850	19.150	17.585	459
2025-03-21	19.100	19.150	18.800	18.850	17.309	2,001
2025-03-20	19.050	19.250	18.950	19.150	17.585	271
2025-03-19	19.050	19.100	18.950	18.950	17.401	48
2025-03-18	19.000	19.000	18.800	19.000	17.447	444
2025-03-17	19.050	19.050	18.900	19.000	17.447	873
2025-03-14	19.000	19.250	18.900	19.050	17.493	832
2025-03-13	19.150	19.150	18.900	19.050	17.493	356
2025-03-12	19.050	19.350	18.950	19.150	17.585	515
2025-03-11	18.900	19.350	18.900	18.900	17.355	1,001
2025-03-10	18.700	18.900	18.650	18.900	17.355	172
2025-03-07	18.600	18.800	18.400	18.750	17.218	1,169
2025-03-06	18.600	18.750	18.300	18.550	17.034	528
2025-03-05	18.750	18.750	18.400	18.500	16.988	148
2025-03-04	18.700	18.750	18.400	18.750	17.218	306
2025-03-03	18.650	18.750	18.450	18.700	17.172	549
2025-02-28	18.450	18.750	18.450	18.650	17.126	990
2025-02-27	18.700	18.750	18.450	18.450	16.942	325
2025-02-26	18.300	19.000	18.300	18.700	17.172	1,116

← NewerPage 7 of 22 · 1,284 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.