PARTEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 3.65 | -0.030 | -0.82% | 3.68 | 3.73 | 3.64 | 0.00 |
Apr 27 2024 | 3.68 | -0.020 | -0.57% | 3.70 | 3.70 | 3.63 | 0.00 |
Apr 26 2024 | 3.70 | -0.030 | -0.75% | 3.73 | 3.75 | 3.68 | 0.00 |
Apr 25 2024 | 3.73 | 0.00 | 0.02% | 3.73 | 3.77 | 3.64 | 0.00 |
Apr 24 2024 | 3.73 | -0.120 | -3.08% | 3.86 | 3.89 | 3.69 | 0.00 |
Apr 23 2024 | 3.85 | -0.050 | -1.19% | 3.89 | 3.91 | 3.83 | 0.00 |
Apr 22 2024 | 3.89 | 0.100 | 2.76% | 4.06 | 4.12 | 1.46 | 0.00 |
Apr 21 2024 | 3.79 | 0.00 | 0.11% | 3.78 | 3.83 | 3.75 | 0.00 |
Apr 20 2024 | 3.78 | 0.050 | 1.42% | 3.71 | 3.81 | 3.68 | 0.00 |
Apr 19 2024 | 3.73 | 0.030 | 0.80% | 3.69 | 3.81 | 3.51 | 0.00 |
Apr 18 2024 | 3.70 | 0.130 | 3.73% | 3.57 | 3.73 | 3.53 | 0.00 |
Apr 17 2024 | 3.57 | -0.150 | -4.09% | 3.73 | 3.77 | 3.48 | 0.00 |
Apr 16 2024 | 3.72 | 0.020 | 0.50% | 3.71 | 3.75 | 3.60 | 0.00 |
Apr 15 2024 | 3.70 | -0.130 | -3.29% | 4.06 | 4.12 | 3.66 | 0.00 |
Apr 14 2024 | 3.83 | 0.00 | 0.11% | 3.77 | 3.91 | 3.66 | 0.00 |
Apr 13 2024 | 3.82 | -0.100 | -2.56% | 3.93 | 3.99 | 3.63 | 0.00 |
Apr 12 2024 | 3.92 | -0.130 | -3.11% | 4.05 | 4.13 | 3.84 | 0.00 |
Apr 11 2024 | 4.05 | -0.020 | -0.53% | 4.06 | 4.11 | 4.03 | 0.00 |
Apr 10 2024 | 4.07 | 0.120 | 2.95% | 3.95 | 4.10 | 3.88 | 0.00 |
Apr 09 2024 | 3.96 | -0.130 | -3.21% | 4.09 | 4.09 | 3.91 | 0.00 |
Apr 08 2024 | 4.09 | 0.110 | 2.78% | 4.06 | 4.16 | 3.95 | 0.00 |
Apr 07 2024 | 3.98 | 0.030 | 0.64% | 3.94 | 4.02 | 3.94 | 0.00 |
Apr 06 2024 | 3.95 | 0.060 | 1.48% | 3.88 | 3.98 | 3.86 | 0.00 |
Apr 05 2024 | 3.89 | -0.030 | -0.65% | 3.92 | 3.93 | 3.79 | 0.00 |
Apr 04 2024 | 3.92 | 0.130 | 3.41% | 3.78 | 3.95 | 3.73 | 0.00 |
Apr 03 2024 | 3.79 | 0.010 | 0.39% | 3.78 | 3.84 | 3.72 | 0.00 |
Apr 02 2024 | 3.77 | -0.260 | -6.38% | 4.02 | 4.02 | 3.73 | 0.00 |
Apr 01 2024 | 4.03 | -0.070 | -1.59% | 4.06 | 4.12 | 3.94 | 0.00 |
Mar 31 2024 | 4.10 | 0.090 | 2.25% | 4.01 | 4.10 | 4.01 | 0.00 |
Mar 30 2024 | 4.01 | -0.010 | -0.30% | 4.03 | 4.04 | 4.01 | 0.00 |
Mar 29 2024 | 4.02 | -0.040 | -1.07% | 4.07 | 4.08 | 3.98 | 0.00 |
Mar 28 2024 | 4.06 | 0.100 | 2.52% | 3.98 | 4.10 | 3.95 | 0.00 |
Mar 27 2024 | 3.96 | -0.040 | -1.07% | 4.00 | 4.10 | 3.92 | 0.00 |
Mar 26 2024 | 4.01 | 0.020 | 0.43% | 3.99 | 4.08 | 3.98 | 0.00 |
Mar 25 2024 | 3.99 | 0.130 | 3.34% | 4.06 | 4.12 | 3.83 | 0.00 |
Mar 24 2024 | 3.86 | 0.170 | 4.53% | 3.68 | 3.87 | 3.67 | 0.00 |
Mar 23 2024 | 3.69 | 0.050 | 1.24% | 3.66 | 3.79 | 3.62 | 0.00 |
Mar 22 2024 | 3.65 | -0.090 | -2.45% | 3.75 | 3.81 | 3.59 | 0.00 |
Mar 21 2024 | 3.74 | -0.110 | -2.93% | 3.85 | 3.87 | 3.71 | 0.00 |
Mar 20 2024 | 3.85 | 0.310 | 8.60% | 3.54 | 3.87 | 3.47 | 0.00 |
Mar 19 2024 | 3.55 | -0.320 | -8.19% | 3.86 | 3.89 | 3.51 | 0.00 |
Mar 18 2024 | 3.86 | -0.030 | -0.82% | 4.06 | 4.12 | 1.46 | 0.00 |
Mar 17 2024 | 3.90 | 0.160 | 4.39% | 3.72 | 3.93 | 3.67 | 0.00 |
Mar 16 2024 | 3.73 | -0.240 | -6.03% | 3.97 | 3.99 | 3.70 | 0.00 |
Mar 15 2024 | 3.97 | -0.110 | -2.77% | 4.06 | 4.12 | 3.74 | 0.00 |
Mar 14 2024 | 4.08 | -0.050 | -1.32% | 4.13 | 4.18 | 3.92 | 0.00 |
Mar 13 2024 | 4.14 | 0.080 | 2.02% | 4.06 | 4.18 | 4.05 | 0.00 |
Mar 12 2024 | 4.06 | 0.00 | -0.10% | 4.06 | 4.12 | 3.95 | 0.00 |
Mar 11 2024 | 4.06 | 0.150 | 3.76% | 3.54 | 4.12 | 3.49 | 0.00 |
Mar 10 2024 | 3.91 | 0.030 | 0.86% | 3.88 | 3.97 | 3.88 | 0.00 |
Mar 09 2024 | 3.88 | 0.010 | 0.32% | 3.88 | 3.89 | 3.85 | 0.00 |
Mar 08 2024 | 3.87 | 0.070 | 1.92% | 3.79 | 3.95 | 3.76 | 0.00 |
Mar 07 2024 | 3.79 | 0.030 | 0.85% | 3.76 | 3.87 | 3.74 | 0.00 |
Mar 06 2024 | 3.76 | 0.080 | 2.17% | 3.64 | 3.87 | 3.60 | 0.00 |
Mar 05 2024 | 3.68 | -0.190 | -4.79% | 3.89 | 3.93 | 3.08 | 0.00 |
Mar 04 2024 | 3.87 | 0.270 | 7.38% | 3.54 | 3.90 | 3.49 | 0.00 |
Mar 03 2024 | 3.60 | 0.050 | 1.51% | 3.54 | 3.61 | 3.51 | 0.00 |
Mar 02 2024 | 3.55 | -0.030 | -0.74% | 3.57 | 3.57 | 3.52 | 0.00 |
Mar 01 2024 | 3.58 | 0.060 | 1.62% | 3.50 | 3.61 | 3.48 | 0.00 |
Feb 29 2024 | 3.52 | -0.050 | -1.44% | 3.54 | 3.64 | 3.47 | 0.00 |
Feb 28 2024 | 3.57 | 0.310 | 9.60% | 3.26 | 3.65 | 3.25 | 0.00 |
Feb 27 2024 | 3.26 | 0.160 | 5.02% | 3.11 | 3.29 | 3.10 | 0.00 |
Feb 26 2024 | 3.10 | 0.140 | 4.56% | 2.47 | 3.12 | 1.46 | 0.00 |
Feb 25 2024 | 2.97 | 0.010 | 0.45% | 2.95 | 2.98 | 2.94 | 0.00 |
Feb 24 2024 | 2.95 | 0.040 | 1.33% | 2.91 | 2.96 | 2.90 | 0.00 |
Feb 23 2024 | 2.91 | -0.020 | -0.78% | 2.94 | 2.95 | 2.90 | 0.00 |
Feb 22 2024 | 2.94 | -0.040 | -1.21% | 2.97 | 2.98 | 2.92 | 0.00 |
Feb 21 2024 | 2.97 | -0.030 | -0.92% | 3.00 | 3.01 | 2.91 | 0.00 |
Feb 20 2024 | 3.00 | 0.020 | 0.74% | 2.98 | 3.04 | 2.92 | 0.00 |
Feb 19 2024 | 2.98 | -0.020 | -0.61% | 2.47 | 3.02 | 2.46 | 0.00 |
Feb 18 2024 | 3.00 | 0.020 | 0.63% | 2.97 | 3.01 | 2.95 | 0.00 |
Feb 17 2024 | 2.98 | -0.030 | -0.88% | 3.00 | 3.00 | 2.91 | 0.00 |
Feb 16 2024 | 3.00 | 0.010 | 0.40% | 2.99 | 3.03 | 2.98 | 0.00 |
Feb 15 2024 | 2.99 | 0.00 | -0.16% | 3.00 | 3.04 | 2.96 | 0.00 |
Feb 14 2024 | 3.00 | 0.120 | 4.15% | 2.88 | 3.01 | 2.85 | 0.00 |
Feb 13 2024 | 2.88 | 0.010 | 0.20% | 2.87 | 2.89 | 2.80 | 0.00 |
Feb 12 2024 | 2.87 | 0.120 | 4.21% | 2.47 | 2.89 | 2.46 | 0.00 |
Feb 11 2024 | 2.76 | 0.020 | 0.86% | 2.73 | 2.78 | 2.73 | 0.00 |
Feb 10 2024 | 2.73 | 0.060 | 2.15% | 2.68 | 2.76 | 2.65 | 0.00 |
Feb 09 2024 | 2.67 | 0.070 | 2.56% | 2.61 | 2.76 | 2.60 | 0.00 |
Feb 08 2024 | 2.61 | 0.060 | 2.40% | 2.55 | 2.62 | 2.55 | 0.00 |
Feb 07 2024 | 2.55 | 0.060 | 2.52% | 2.49 | 2.55 | 2.47 | 0.00 |
Feb 06 2024 | 2.48 | 0.020 | 0.84% | 2.46 | 2.50 | 2.46 | 0.00 |
Feb 05 2024 | 2.46 | 0.020 | 0.63% | 2.47 | 2.51 | 2.44 | 0.00 |
Feb 04 2024 | 2.45 | -0.020 | -0.93% | 2.47 | 2.48 | 2.44 | 0.00 |
Feb 03 2024 | 2.47 | -0.010 | -0.32% | 2.48 | 2.49 | 2.47 | 0.00 |
Feb 02 2024 | 2.48 | 0.020 | 0.92% | 2.46 | 2.49 | 2.44 | 0.00 |
Feb 01 2024 | 2.46 | 0.010 | 0.50% | 2.44 | 2.47 | 2.40 | 0.00 |
Jan 31 2024 | 2.44 | 0.00 | -0.02% | 2.46 | 2.50 | 2.43 | 0.00 |
Jan 30 2024 | 2.44 | -0.030 | -1.31% | 2.48 | 2.51 | 2.44 | 0.00 |