Groupe Partouche Historical Data - PARP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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	-0.3	-1.42180094787	21.1	21.1	20.3	628	20.69143039	DE
4	-0.3	-1.42180094787	21.1	21.8	20.3	753	21.00817072	DE
12	1.75	9.18635170604	19.05	22.1	18.2	1157	20.580435	DE
26	0.4	1.96078431373	20.4	22.1	18.2	816	20.14761691	DE
52	1.2	6.12244897959	19.6	24.9	18	1206	20.45401213	DE
156	2.2	11.8279569892	18.6	24.9	16.75	1107	20.15223807	DE
260	-6.8	-24.6376811594	27.6	34.2	16	1251	21.48611666	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	20.8	0.1	0.48	20.7	20.8	20.7	2
1732210200	20.7	0.4	1.97	20.4	21	20.4	2063
1732123800	20.3	-0.1	-0.49	20.4	20.4	20.3	136
1732037400	20.4	-0.7	-3.32	21	21	20.4	497
1731951000	21.1	-0.1	-0.47	21.1	21.1	21	441
1731691800	21.2	-0.4	-1.85	21.5	21.5	21.2	26
1731605400	21.6	0	0.00	21.6	21.6	21.6	96
1731519000	21.6	0.5	2.37	21.1	21.6	20.9	617
1731432600	21.1	0.2	0.96	20.9	21.2	20.9	1165
1731346200	20.9	-0.1	-0.48	20.7	21.3	20.3	2486
1731087000	21	0.4	1.94	20.9	21	20.6	2024
1731000600	20.6	-0.1	-0.48	20.7	20.7	20.6	93
1730914200	20.7	-0.1	-0.48	20.8	20.9	20.7	96
1730827800	20.8	-0.1	-0.48	20.9	21	20.8	134
1730741400	20.9	-0.1	-0.48	20.9	21	20.6	1127
1730482200	21	0	0.00	21	21.1	20.8	277
1730395800	21	-0.3	-1.41	21.2	21.4	20.4	1959
1730309400	21.3	-0.4	-1.84	21.7	21.7	21.3	264
1730223000	21.7	0.3	1.40	21.1	21.8	21.1	973
1730136600	21.4	0.2	0.94	21.1	21.4	21.1	590
1729873800	21.2	0.2	0.95	20.9	21.6	20.9	1507
1729787400	21	0	0.00	20.9	21.2	20.9	2513
1729701000	21	-0.6	-2.78	21.6	21.6	21	701
1729614600	21.6	-0.4	-1.82	22.1	22.1	21.1	1497
1729528200	22	0.7	3.29	21.2	22	21.2	2986
1729269000	21.3	0.1	0.47	21.2	21.3	21	625
1729182600	21.2	-0.3	-1.40	21.4	21.4	21.2	435
1729096200	21.5	0	0.00	21.5	21.7	20.3	1327
1729009800	21.5	0.1	0.47	21.3	21.5	21.2	310
1728923400	21.4	0.1	0.47	21.1	21.7	21.1	687
1728664200	21.3	-0.5	-2.29	21.8	22	21.3	591
1728577800	21.8	0	0.00	21.8	22	21.1	2358
1728491400	21.8	1.2	5.83	20.8	21.9	20.4	3264
1728405000	20.6	0.4	1.98	20.5	21.2	20.1	4121
1728318600	20.2	0.6	3.06	19.5	20.2	19.45	8808
1728059400	19.6	1.1	5.95	19.3	19.6	19.05	1563
1727973000	18.5	-0.85	-4.39	19.25	19.3	18.2	2342
1727886600	19.35	-0.05	-0.26	19.55	19.55	19.35	224
1727800200	19.4	-0.15	-0.77	19.6	19.65	19.4	1225
1727713800	19.55	-0.35	-1.76	19.9	19.95	19.55	279
1727454600	19.9	0.05	0.25	19.85	20	19.8	298
1727368200	19.85	0.05	0.25	19.9	19.9	19.8	582
1727281800	19.8	0.1	0.51	19.8	19.8	19.8	170
1727195400	19.7	-0.25	-1.25	19.9	19.9	19.7	38
1727109000	19.95	0.2	1.01	19.75	19.95	19.75	167
1726849800	19.75	-0.2	-1.00	19.95	19.95	19.6	193
1726763400	19.95	0.15	0.76	19.8	19.95	19.7	330
1726677000	19.8	0.3	1.54	19.45	19.8	19.45	291
1726590600	19.5	-0.5	-2.50	20	20	19.3	1518
1726504200	20	-0.1	-0.50	19.9	20	19.9	344
1726245000	20.1	1.2	6.35	19.35	20.1	19.35	10326
1726158600	18.9	-0.05	-0.26	18.95	18.95	18.5	893
1726072200	18.95	0.05	0.26	18.9	19	18.8	48
1725985800	18.9	0	0.00	18.9	18.9	18.9	124
1725899400	18.9	-0.05	-0.26	19	19	18.9	81
1725640200	18.95	0	0.00	18.95	18.95	18.95	87
1725553800	18.95	-0.1	-0.52	18.9	18.95	18.9	148
1725467400	19.05	0.05	0.26	19.05	19.05	19.05	26
1725381000	19	0.1	0.53	18.9	19	18.9	35
1725294600	18.9	-0.15	-0.79	19.05	19.2	18.6	1297
1725035400	19.05	0.05	0.26	19	19.05	19	160
1724949000	19	0.05	0.26	18.95	19	18.95	14
1724862600	18.95	0.1	0.53	18.9	18.95	18.9	11
1724776200	18.85	-0.05	-0.26	18.9	18.9	18.85	32
1724689800	18.9	0	0.00	18.9	18.9	18.85	53

Groupe Partouche

Biomarin Phar Dl 001

Roadside Real Estate

Daimler Truck Internatio...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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