Groupe Partouche Historical Data - PARP | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Groupe Partouche (PARP)
Groupe Partouche (PARP) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	0.251256281407	19.9	20.2	19.8	239	20.11064543	DE
4	-1.05	-5	21	21.3	19.8	3957	20.09620704	DE
12	-3.95	-16.5271966527	23.9	23.9	19.8	1888	20.53769958	DE
26	1.6	8.71934604905	18.35	24.9	17.15	1464	20.40384922	DE
52	-1.45	-6.77570093458	21.4	24.9	17.15	1108	20.84926662	DE
156	-2.05	-9.31818181818	22	26.9	16.75	1120	20.3412499	DE
260	-3.05	-13.2608695652	23	34.2	16	1278	21.90026066	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	20.1	0	0.00	20.1	20.2	20.1	530
1713803400	20.1	-0.1	-0.50	20.1	20.1	20.1	37
1713544200	20.2	0.1	0.50	20.1	20.2	20	267
1713457800	20.1	0.2	1.01	20	20.1	19.95	289
1713371400	19.9	0.1	0.51	19.9	19.9	19.8	70
1713285000	19.8	-0.3	-1.49	20.1	20.1	19.8	311
1713198600	20.1	0.25	1.26	19.95	20.2	19.9	386
1712939400	19.85	-0.15	-0.75	19.95	20	19.85	5539
1712853000	20	0	0.00	19.95	20.2	19.95	11074
1712766600	20	-0.1	-0.50	20.2	20.2	19.9	43705
1712680200	20.1	-0.1	-0.50	20.4	20.4	19.95	629
1712593800	20.2	-0.4	-1.94	20.6	20.6	20.2	845
1712334600	20.6	0.2	0.98	20.4	20.6	20.4	73
1712248200	20.4	-0.2	-0.97	20.5	20.7	20.3	790
1712161800	20.6	-0.2	-0.96	20.9	20.9	20.5	657
1712075400	20.8	-0.2	-0.95	21	21	20.6	1483
1711647000	21	-0.2	-0.94	21.3	21.3	21	222
1711560600	21.2	0.1	0.47	21	21.2	20.5	4317
1711474200	21.1	-0.1	-0.47	21.2	21.3	21.1	3826
1711387800	21.2	-0.3	-1.40	21.5	21.5	21.1	1588
1711128600	21.5	-0.1	-0.46	21.7	21.8	21.5	58
1711042200	21.6	0.1	0.47	21.5	21.8	21.4	763
1710955800	21.5	-0.1	-0.46	21.6	21.6	21.4	417
1710869400	21.6	0.4	1.89	21.2	21.6	21.1	1098
1710783000	21.2	-0.1	-0.47	21.3	21.3	21	1001
1710523800	21.3	0.1	0.47	21	21.4	21	1393
1710437400	21.2	-0.4	-1.85	21.6	21.6	21.2	708
1710351000	21.6	-0.3	-1.37	21.9	21.9	21.1	1669
1710264600	21.9	-0.1	-0.45	22.1	22.2	21.8	1682
1710178200	22	0.4	1.85	21.6	22.1	21.6	923
1709919000	21.6	-0.1	-0.46	21.7	21.7	21.6	210
1709832600	21.7	0.1	0.46	21.7	21.7	21.3	604
1709746200	21.6	0	0.00	21.6	21.7	21.6	84
1709659800	21.6	0.1	0.47	21.6	21.6	21.5	163
1709573400	21.5	0.4	1.90	21.1	21.8	21.1	1031
1709314200	21.1	0.5	2.43	20.7	21.1	20.6	716
1709227800	20.6	0	0.00	20.6	20.7	20.5	89
1709141400	20.6	-0.2	-0.96	20.8	20.8	20.4	787
1709055000	20.8	0	0.00	20.7	20.8	20.6	679
1708968600	20.8	0	0.00	20.8	20.8	20.7	122
1708709400	20.8	0.1	0.48	20.7	20.8	20.6	410
1708623000	20.7	-0.2	-0.96	21	21	20.4	287
1708536600	20.9	0	0.00	20.8	20.9	20.7	131
1708450200	20.9	0.1	0.48	20.8	20.9	20.7	465
1708363800	20.8	0	0.00	20.8	20.8	20.8	0
1708104600	20.8	0.1	0.48	20.9	21.3	20.8	361
1708018200	20.7	-0.9	-4.17	21.7	21.7	20.6	3306
1707931800	21.6	-0.1	-0.46	21.7	21.7	21.5	1227
1707845400	21.7	-0.1	-0.46	21.8	21.9	21.2	910
1707759000	21.8	0.1	0.46	21.7	21.8	21.7	650
1707499800	21.7	0.1	0.46	21.6	21.7	21.6	263
1707413400	21.6	0.1	0.47	21.5	21.6	21.2	591
1707327000	21.5	0.3	1.42	21.7	21.7	21.5	11
1707240600	21.2	-0.5	-2.30	21.8	21.8	21.2	1442
1707154200	21.7	0	0.00	21.7	21.7	21.7	344
1706895000	21.7	0.2	0.93	21.5	21.7	21.5	631
1706808600	21.5	-0.5	-2.27	21.9	22	21.5	506
1706722200	22	-2.1	-8.71	23.9	23.9	21.7	5232
1706635800	24.1	-0.3	-1.23	24.8	24.9	24.1	4800
1706549400	24.4	0.4	1.67	24.1	24.5	24	1730
1706290200	24	0.9	3.90	23.2	24	23	3990
1706203800	23.1	0.1	0.43	23	23.4	22.5	2658
1706117400	23	0.5	2.22	22.2	23	22.1	3293

Groupe Partouche

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions