PARTEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 29 2024 | 2.48 | 0.070 | 3.06% | 2.43 | 2.48 | 2.37 | 0.00 |
Jan 28 2024 | 2.40 | -0.010 | -0.25% | 2.41 | 2.45 | 2.38 | 0.00 |
Jan 27 2024 | 2.41 | 0.020 | 0.68% | 2.39 | 2.42 | 2.37 | 0.00 |
Jan 26 2024 | 2.39 | 0.110 | 4.77% | 2.29 | 2.41 | 2.28 | 0.00 |
Jan 25 2024 | 2.28 | 0.00 | -0.11% | 2.28 | 2.29 | 2.27 | 0.00 |
Jan 24 2024 | 2.29 | 0.020 | 0.68% | 2.28 | 2.32 | 2.25 | 0.00 |
Jan 23 2024 | 2.27 | 0.020 | 0.78% | 2.25 | 2.28 | 2.20 | 0.00 |
Jan 22 2024 | 2.25 | -0.110 | -4.76% | 2.43 | 2.44 | 2.25 | 0.00 |
Jan 21 2024 | 2.37 | -0.010 | -0.35% | 2.38 | 2.39 | 2.36 | 0.00 |
Jan 20 2024 | 2.37 | 0.00 | 0.17% | 2.37 | 2.39 | 2.36 | 0.00 |
Jan 19 2024 | 2.37 | 0.010 | 0.63% | 2.35 | 2.40 | 2.30 | 0.00 |
Jan 18 2024 | 2.36 | -0.080 | -3.14% | 2.44 | 2.44 | 2.32 | 0.00 |
Jan 17 2024 | 2.43 | -0.030 | -1.34% | 2.46 | 2.46 | 2.41 | 0.00 |
Jan 16 2024 | 2.46 | 0.050 | 2.06% | 2.43 | 2.48 | 2.37 | 0.00 |
Jan 15 2024 | 2.42 | 0.030 | 1.39% | 2.37 | 2.46 | 2.37 | 0.00 |
Jan 14 2024 | 2.38 | -0.050 | -1.95% | 2.43 | 2.45 | 2.37 | 0.00 |
Jan 13 2024 | 2.43 | 0.00 | 0.19% | 2.43 | 2.46 | 2.41 | 0.00 |
Jan 12 2024 | 2.42 | -0.200 | -7.54% | 2.62 | 2.63 | 2.38 | 0.00 |
Jan 11 2024 | 2.62 | -0.020 | -0.70% | 2.63 | 2.78 | 2.58 | 0.00 |
Jan 10 2024 | 2.64 | 0.030 | 1.04% | 2.62 | 2.70 | 2.52 | 0.00 |
Jan 09 2024 | 2.61 | 2.17 | 494.96% | 2.66 | 2.69 | 2.58 | 0.00 |
Jan 08 2024 | 0.439315 | -2.05 | -82.33% | 2.43 | 2.44 | 0.409742 | 0.00 |
Jan 07 2024 | 2.49 | -0.020 | -0.63% | 2.50 | 2.54 | 2.48 | 0.00 |
Jan 06 2024 | 2.50 | 0.00 | -0.17% | 2.51 | 2.51 | 2.47 | 0.00 |
Jan 05 2024 | 2.51 | 0.00 | -0.03% | 2.51 | 2.52 | 2.45 | 0.00 |
Jan 04 2024 | 2.51 | 0.070 | 2.83% | 2.43 | 2.54 | 2.43 | 0.00 |
Jan 03 2024 | 2.44 | 2.14 | 725.77% | 2.55 | 2.58 | 2.37 | 0.00 |
Jan 02 2024 | 0.295256 | -2.18 | -88.10% | 2.43 | 2.44 | 0.294367 | 0.00 |
Jan 01 2024 | 2.48 | 0.100 | 4.19% | 2.39 | 2.48 | 2.37 | 0.00 |
Dec 31 2023 | 2.38 | 0.00 | 0.00% | 2.38 | 2.42 | 2.37 | 0.00 |
Dec 30 2023 | 2.38 | 0.020 | 0.64% | 2.37 | 2.40 | 2.34 | 0.00 |