Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	17.900	18.300	17.850	18.300	16.804	339
2025-02-24	18.000	18.000	17.900	17.900	16.437	31
2025-02-21	17.950	18.200	17.800	18.000	16.529	486
2025-02-20	17.850	18.200	17.850	18.000	16.529	635
2025-02-19	17.800	17.800	17.550	17.800	16.345	2,647
2025-02-18	17.850	17.850	17.700	17.750	16.299	234
2025-02-17	17.550	17.850	17.550	17.850	16.391	557
2025-02-14	18.100	18.200	17.600	17.650	16.207	703
2025-02-13	18.050	18.100	17.800	18.100	16.621	211
2025-02-12	17.300	18.200	17.300	18.100	16.621	1,398
2025-02-11	17.250	17.250	17.150	17.250	15.840	210
2025-02-10	17.150	17.250	17.100	17.250	15.840	5,626
2025-02-07	17.450	17.600	17.350	17.400	15.978	453
2025-02-06	17.700	17.700	17.500	17.550	16.116	1,095
2025-02-05	17.800	17.800	17.600	17.700	16.253	829
2025-02-04	17.900	17.900	17.550	17.800	16.345	1,700
2025-02-03	18.550	18.550	17.950	17.950	16.483	925
2025-01-31	19.250	19.250	18.300	18.550	17.034	870
2025-01-30	19.250	19.250	19.150	19.150	17.585	31
2025-01-29	19.250	19.350	18.550	19.100	17.539	1,823
2025-01-28	19.750	19.900	19.650	19.900	18.274	452
2025-01-27	19.600	19.750	19.450	19.750	18.136	591
2025-01-24	19.600	19.600	19.450	19.550	17.952	146
2025-01-23	19.800	19.800	19.450	19.500	17.906	1,057
2025-01-22	19.700	19.800	19.650	19.800	18.182	372
2025-01-21	19.950	19.950	19.650	19.650	18.044	215
2025-01-20	20.300	20.300	19.600	20.000	18.365	1,676
2025-01-17	20.200	20.200	20.100	20.200	18.549	20
2025-01-16	20.000	20.100	19.950	20.100	18.457	28
2025-01-15	20.100	20.100	19.950	19.950	18.320	110
2025-01-14	20.000	20.300	19.900	20.000	18.365	945
2025-01-13	19.950	19.950	19.900	19.900	18.274	239
2025-01-10	19.950	19.950	19.700	19.750	18.136	190
2025-01-09	19.550	20.300	19.550	19.800	18.182	4,181
2025-01-08	19.700	19.700	19.500	19.500	17.906	611
2025-01-07	19.750	19.750	19.650	19.650	18.044	138
2025-01-06	19.600	19.700	19.550	19.700	18.090	21
2025-01-03	19.750	19.750	19.600	19.600	17.998	331
2025-01-02	19.750	19.750	19.550	19.750	18.136	699
2024-12-31	19.700	19.700	19.700	19.700	18.090	94
2024-12-30	19.600	19.700	19.550	19.550	17.952	85
2024-12-27	19.650	19.650	19.600	19.600	17.998	79
2024-12-24	19.600	19.700	19.600	19.700	18.090	30
2024-12-23	19.800	19.850	19.600	19.650	18.044	89
2024-12-20	20.100	20.100	19.800	19.800	18.182	471
2024-12-19	20.100	20.100	20.000	20.000	18.365	27
2024-12-18	20.200	20.200	20.000	20.100	18.457	45
2024-12-17	20.200	20.200	20.000	20.200	18.549	450
2024-12-16	20.400	20.400	20.200	20.200	18.549	330
2024-12-13	20.700	21.000	20.000	20.000	18.365	1,512
2024-12-12	20.800	20.800	20.600	20.600	18.916	420
2024-12-11	21.100	21.100	20.900	20.900	19.192	315
2024-12-10	21.000	21.500	21.000	21.000	19.284	1,605
2024-12-09	20.900	21.300	20.800	20.900	19.192	1,818
2024-12-06	20.900	21.100	20.800	20.800	19.100	1,629
2024-12-05	20.200	21.000	20.200	20.900	19.192	2,479
2024-12-04	20.700	20.700	19.950	20.400	18.733	998
2024-12-03	20.500	20.700	20.500	20.700	19.008	757
2024-12-02	20.000	20.700	19.850	20.500	18.825	5,159
2024-11-29	20.300	20.300	19.750	20.100	18.457	1,717

← NewerPage 8 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.