Paris - Delayed Quote EUR

Groupe Partouche SA (PARP.PA)

18.70
-0.15
(-0.80%)
As of 9:00:06 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 22, 202518.8018.8018.7018.7018.7083
May 21, 202519.0519.0518.5518.8518.85609
May 20, 202518.9519.0018.9519.0019.00365
May 19, 202519.0019.0018.9018.9518.95947
May 16, 202519.0019.0018.9519.0019.0047
May 15, 202519.0019.0018.9519.0019.00100
May 14, 202519.0019.0018.9518.9518.9571
May 13, 202519.2019.2019.0019.0019.0098
May 12, 202519.0019.3019.0019.2519.25605
May 9, 202518.9019.0018.8018.9018.90538
May 8, 202518.9018.9518.8018.8518.85232
May 7, 202518.9518.9518.9018.9018.90522
May 6, 202519.5019.6518.9018.9018.902,855
May 5, 202518.9019.8018.9019.5019.503,448
May 2, 202518.3018.8518.2518.8518.853,176
Apr 30, 202517.9018.2517.8018.1518.15776
Apr 29, 202518.0018.4017.8017.9017.90904
Apr 28, 202518.0018.0017.8518.0018.00122
Apr 25, 202517.9518.0517.9518.0518.05122
Apr 24, 202518.2518.2517.9017.9017.90230
Apr 23, 202518.1518.2518.0018.1018.10335
Apr 22, 202518.0518.2018.0518.1018.10189
Apr 17, 202518.1018.1018.0518.0518.0512
Apr 16, 202517.9518.1017.9518.0518.05563
Apr 15, 202517.8017.8517.7517.8017.8060
Apr 14, 202517.6517.9517.6517.7517.75485
Apr 11, 202517.8517.8517.7017.7017.70245
Apr 10, 202517.8017.8517.7517.7517.7576
Apr 9, 202517.9017.9017.7517.8017.80103
Apr 8, 202517.8517.9017.8517.9017.9087
Apr 7, 202517.9017.9517.6017.8517.85258
Apr 4, 202518.7518.7517.8518.0018.001,341
Apr 3, 202518.7518.7518.7018.7018.7014
Apr 2, 202518.7518.7518.7018.7018.7059
Apr 1, 202518.9518.9518.6518.7518.75441
Mar 31, 202518.9518.9518.8018.9518.9539
Mar 28, 202518.9518.9518.8018.8018.80258
Mar 27, 202519.0519.0518.9518.9518.9561
Mar 26, 202519.1019.1018.9519.0519.05372
Mar 25, 202519.1019.1018.9519.0019.00529
Mar 24, 202518.8519.1518.8519.1519.15459
Mar 21, 202519.1019.1518.8018.8518.852,001
Mar 20, 202519.0519.2518.9519.1519.15271
Mar 19, 202519.0519.1018.9518.9518.9548
Mar 18, 202519.0019.0018.8019.0019.00444
Mar 17, 202519.0519.0518.9019.0019.00873
Mar 14, 202519.0019.2518.9019.0519.05832
Mar 13, 202519.1519.1518.9019.0519.05356
Mar 12, 202519.0519.3518.9519.1519.15515
Mar 11, 202518.9019.3518.9018.9018.901,001
Mar 10, 202518.7018.9018.6518.9018.90172
Mar 7, 202518.6018.8018.4018.7518.751,169
Mar 6, 202518.6018.7518.3018.5518.55528
Mar 5, 202518.7518.7518.4018.5018.50148
Mar 4, 202518.7018.7518.4018.7518.75306
Mar 3, 202518.6518.7518.4518.7018.70549
Feb 28, 202518.4518.7518.4518.6518.65990
Feb 27, 202518.7018.7518.4518.4518.45325
Feb 26, 202518.3019.0018.3018.7018.701,116
Feb 25, 202517.9018.3017.8518.3018.30339
Feb 24, 202518.0018.0017.9017.9017.9031
Feb 21, 202517.9518.2017.8018.0018.00486
Feb 20, 202517.8518.2017.8518.0018.00635
Feb 19, 202517.8017.8017.5517.8017.802,647
Feb 18, 202517.8517.8517.7017.7517.75234
Feb 17, 202517.5517.8517.5517.8517.85557
Feb 14, 202518.1018.2017.6017.6517.65703
Feb 13, 202518.0518.1017.8018.1018.10211
Feb 12, 202517.3018.2017.3018.1018.101,398
Feb 11, 202517.2517.2517.1517.2517.25210
Feb 10, 202517.1517.2517.1017.2517.255,626
Feb 7, 202517.4517.6017.3517.4017.40453
Feb 6, 202517.7017.7017.5017.5517.551,095
Feb 5, 202517.8017.8017.6017.7017.70829
Feb 4, 202517.9017.9017.5517.8017.801,700
Feb 3, 202518.5518.5517.9517.9517.95925
Jan 31, 202519.2519.2518.3018.5518.55870
Jan 30, 202519.2519.2519.1519.1519.1531
Jan 29, 202519.2519.3518.5519.1019.101,823
Jan 28, 202519.7519.9019.6519.9019.90452
Jan 27, 202519.6019.7519.4519.7519.75591
Jan 24, 202519.6019.6019.4519.5519.55146
Jan 23, 202519.8019.8019.4519.5019.501,057
Jan 22, 202519.7019.8019.6519.8019.80372
Jan 21, 202519.9519.9519.6519.6519.65215
Jan 20, 202520.3020.3019.6020.0020.001,676
Jan 17, 202520.2020.2020.1020.2020.2020
Jan 16, 202520.0020.1019.9520.1020.1028
Jan 15, 202520.1020.1019.9519.9519.95110
Jan 14, 202520.0020.3019.9020.0020.00945
Jan 13, 202519.9519.9519.9019.9019.90239
Jan 10, 202519.9519.9519.7019.7519.75190
Jan 9, 202519.5520.3019.5519.8019.804,181
Jan 8, 202519.7019.7019.5019.5019.50611
Jan 7, 202519.7519.7519.6519.6519.65138
Jan 6, 202519.6019.7019.5519.7019.7021
Jan 3, 202519.7519.7519.6019.6019.60331
Jan 2, 202519.7519.7519.5519.7519.75699
Dec 31, 202419.7019.7019.7019.7019.7094
Dec 30, 202419.6019.7019.5519.5519.5585
Dec 27, 202419.6519.6519.6019.6019.6079
Dec 24, 202419.6019.7019.6019.7019.7030
Dec 23, 202419.8019.8519.6019.6519.6589
Dec 20, 202420.1020.1019.8019.8019.80471
Dec 19, 202420.1020.1020.0020.0020.0027
Dec 18, 202420.2020.2020.0020.1020.1045
Dec 17, 202420.2020.2020.0020.2020.20450
Dec 16, 202420.4020.4020.2020.2020.20330
Dec 13, 202420.7021.0020.0020.0020.001,512
Dec 12, 202420.8020.8020.6020.6020.60420
Dec 11, 202421.1021.1020.9020.9020.90315
Dec 10, 202421.0021.5021.0021.0021.001,605
Dec 9, 202420.9021.3020.8020.9020.901,818
Dec 6, 202420.9021.1020.8020.8020.801,629
Dec 5, 202420.2021.0020.2020.9020.902,479
Dec 4, 202420.7020.7019.9520.4020.40998
Dec 3, 202420.5020.7020.5020.7020.70757
Dec 2, 202420.0020.7019.8520.5020.505,159
Nov 29, 202420.3020.3019.7520.1020.101,717
Nov 28, 202420.3020.3020.1020.2020.2053
Nov 27, 202420.6020.6020.0020.1020.10509
Nov 26, 202420.8020.8020.6020.6020.601,391
Nov 25, 202420.8020.8019.9520.2020.20823
Nov 22, 202420.7020.8020.7020.8020.802
Nov 21, 202420.4021.0020.4020.7020.702,063
Nov 20, 202420.4020.4020.3020.3020.30136
Nov 19, 202421.0021.0020.4020.4020.40497
Nov 18, 202421.1021.1021.0021.1021.10441
Nov 15, 202421.5021.5021.2021.2021.2026
Nov 14, 202421.6021.6021.6021.6021.6096
Nov 13, 202421.1021.6020.9021.6021.60617
Nov 12, 202420.9021.2020.9021.1021.101,165
Nov 11, 202420.7021.3020.3020.9020.902,486
Nov 8, 202420.9021.0020.6021.0021.002,024
Nov 7, 202420.7020.7020.6020.6020.6093
Nov 6, 202420.8020.9020.7020.7020.7096
Nov 5, 202420.9021.0020.8020.8020.80134
Nov 4, 202420.9021.0020.6020.9020.901,127
Nov 1, 202421.0021.1020.8021.0021.00277
Oct 31, 202421.2021.4020.4021.0021.001,959
Oct 30, 202421.7021.7021.3021.3021.30264
Oct 29, 202421.1021.8021.1021.7021.70973
Oct 28, 202421.1021.4021.1021.4021.40590
Oct 25, 202420.9021.6020.9021.2021.201,507
Oct 24, 202420.9021.2020.9021.0021.002,513
Oct 23, 202421.6021.6021.0021.0021.00701
Oct 22, 202422.1022.1021.1021.6021.601,497
Oct 21, 202421.2022.0021.2022.0022.002,986
Oct 18, 202421.2021.3021.0021.3021.30625
Oct 17, 202421.4021.4021.2021.2021.20435
Oct 16, 202421.5021.7020.3021.5021.501,327
Oct 15, 202421.3021.5021.2021.5021.50310
Oct 14, 202421.1021.7021.1021.4021.40687
Oct 11, 202421.8022.0021.3021.3021.30591
Oct 10, 202421.8022.0021.1021.8021.802,358
Oct 9, 202420.8021.9020.4021.8021.803,264
Oct 8, 202420.5021.2020.1020.6020.604,121
Oct 7, 202419.5020.2019.4520.2020.208,808
Oct 4, 202419.3019.6019.0519.6019.601,563
Oct 3, 202419.2519.3018.2018.5018.502,342
Oct 2, 202419.5519.5519.3519.3519.35224
Oct 1, 202419.6019.6519.4019.4019.401,225
Sep 30, 202419.9019.9519.5519.5519.55279
Sep 27, 202419.8520.0019.8019.9019.90298
Sep 26, 202419.9019.9019.8019.8519.85582
Sep 25, 202419.8019.8019.8019.8019.80170
Sep 24, 202419.9019.9019.7019.7019.7038
Sep 23, 202419.7519.9519.7519.9519.95167
Sep 20, 202419.9519.9519.6019.7519.75193
Sep 19, 202419.8019.9519.7019.9519.95330
Sep 18, 202419.4519.8019.4519.8019.80291
Sep 17, 202420.0020.0019.3019.5019.501,518
Sep 16, 202419.9020.0019.9020.0020.00344
Sep 13, 202419.3520.1019.3520.1020.1010,326
Sep 12, 202418.9518.9518.5018.9018.90893
Sep 11, 202418.9019.0018.8018.9518.9548
Sep 10, 202418.9018.9018.9018.9018.90124
Sep 9, 202419.0019.0018.9018.9018.9081
Sep 6, 202418.9518.9518.9518.9518.9587
Sep 5, 202418.9018.9518.9018.9518.95148
Sep 4, 202419.0519.0519.0519.0519.0526
Sep 3, 202418.9019.0018.9019.0019.0035
Sep 2, 202419.0519.2018.6018.9018.901,297
Aug 30, 202419.0019.0519.0019.0519.05160
Aug 29, 202418.9519.0018.9519.0019.0014
Aug 28, 202418.9018.9518.9018.9518.9511
Aug 27, 202418.9018.9018.8518.8518.8532
Aug 26, 202418.9018.9018.8518.9018.9053
Aug 23, 202418.9018.9518.9018.9018.9041
Aug 22, 202418.8518.9018.7518.9018.90170
Aug 21, 202418.8018.8518.7518.8518.8539
Aug 20, 202418.8518.9018.7018.8018.80105
Aug 19, 202418.8518.8518.8018.8018.807
Aug 16, 202418.9519.0018.8018.8018.80185
Aug 15, 202418.7518.9518.7518.9518.95257
Aug 14, 202419.0019.0018.5518.7518.75331
Aug 13, 202418.9018.9018.8018.8018.80112
Aug 12, 202418.9018.9018.9018.9018.903
Aug 9, 202418.9518.9518.8018.8018.8039
Aug 8, 202418.9518.9518.8018.8518.8586
Aug 7, 202418.9518.9518.8018.9018.9061
Aug 6, 202418.8519.0018.8519.0019.0097
Aug 5, 202419.3019.3518.8018.8018.80499
Aug 2, 202419.5019.6019.4019.4019.40263
Aug 1, 202419.6019.6019.4519.4519.45115
Jul 31, 202419.4019.6019.4019.6019.60135
Jul 30, 202419.3519.3519.3519.3519.3525
Jul 29, 202419.3019.3019.3019.3019.3054
Jul 26, 202419.2019.3019.2019.3019.3025
Jul 25, 202419.4519.4519.0019.1519.15803
Jul 24, 202419.7019.8019.4519.4519.45260
Jul 23, 202419.8019.8019.5519.7019.70176
Jul 22, 202419.7019.7519.6019.6019.60210
Jul 19, 202419.4519.7019.4519.7019.70368
Jul 18, 202419.1519.4519.1519.4519.4521
Jul 17, 202419.4519.5019.0519.1519.15488
Jul 16, 202419.0019.4519.0019.4519.45655
Jul 15, 202418.5018.9518.5018.9518.95669
Jul 12, 202418.7518.8018.5518.5518.55102
Jul 11, 202418.8018.9518.4018.6018.60819
Jul 10, 202419.0019.0018.8019.0019.0098
Jul 9, 202418.5518.9518.4018.9518.9598
Jul 8, 202418.6018.6018.5018.5018.50487
Jul 5, 202418.7018.7018.6018.7018.70248
Jul 4, 202418.8018.8018.6518.6518.6520
Jul 3, 202418.6018.8018.6018.8018.80317
Jul 2, 202418.7018.7018.6018.6018.60158
Jul 1, 202418.7018.7018.5018.7018.70249
Jun 28, 202418.8518.8518.6018.7018.70364
Jun 27, 202419.0019.1018.7518.8518.85525
Jun 26, 202419.1519.1518.9019.1019.10333
Jun 25, 202419.1019.2019.0019.1519.151,456
Jun 24, 202418.9019.1018.7019.1019.101,724
Jun 21, 202418.8518.9018.7018.9018.90190
Jun 20, 202419.0019.0018.6018.9018.90405
Jun 19, 202419.2019.2019.0019.0019.00184
Jun 18, 202419.1519.1518.9019.0019.00765
Jun 17, 202419.3019.3018.2019.1519.156,471
Jun 14, 202419.9019.9019.2019.5019.501,222
Jun 13, 202420.1020.3019.8019.9019.901,142
Jun 12, 202420.1020.2019.9520.0020.001,057
Jun 11, 202420.0020.7019.9520.1020.101,077
Jun 10, 202420.0020.0019.7519.7519.75746
Jun 7, 202419.7019.9519.7019.9519.95126
Jun 6, 202419.4020.1019.3019.7019.701,116
Jun 5, 202419.4019.6519.3019.3019.30503
Jun 4, 202419.7019.8019.3519.3519.351,827
Jun 3, 202420.0020.2019.1519.7019.703,441
May 31, 202420.1020.2020.0020.2020.20806
May 30, 202420.1020.1020.0020.0020.0042
May 29, 202420.0020.1019.8520.1020.10376
May 28, 202420.4020.4019.9020.0020.00594
May 27, 202420.4020.4020.2020.4020.4082
May 24, 202420.4020.4020.2020.2020.2063
May 23, 202420.5020.5020.2020.2020.20192
May 22, 202420.4020.4020.3020.4020.4066

Related Tickers

RJ8.BE Bains de Mer Monaco
102.50
0.00%
 
RJ8.MU Bains de Mer Monaco
101.50
+0.50%
 
RJ8.F Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco
103.50
+3.57%
 
RJ8.SG Bains de Mer Monaco
101.00
-2.42%
 
BAIN.PA Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco
102.00
0.00%
 
WYNN Wynn Resorts, Limited
91.50
-2.42%