Groupe Partouche Historical Data - PARP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.554016620499	18.05	18.25	17.9	251	18.03899204	DE
4	0.05	0.279329608939	17.9	18.25	17.6	220	17.91085887	DE
12	-1.3	-6.75324675325	19.25	19.35	17.1	678	18.14314372	DE
26	-2.95	-14.1148325359	20.9	21.8	17.1	746	19.53698991	DE
52	-1.95	-9.79899497487	19.9	22.1	17.1	857	19.83039642	DE
156	-2.05	-10.25	20	24.9	17.1	963	20.46605849	DE
260	0	0	17.95	26.9	16.4	1130	20.42992562	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745512200	17.9	-0.2	-1.10	18.25	18.25	17.9	230
1745425800	18.1	0	0.00	18.15	18.25	18	335
1745339400	18.1	0.05	0.28	18.05	18.2	18.05	189
1744907400	18.05	0	0.00	18.1	18.1	18.05	12
1744821000	18.05	0.25	1.40	17.95	18.1	17.95	563
1744734600	17.8	0.05	0.28	17.8	17.85	17.75	60
1744648200	17.75	0.05	0.28	17.65	17.95	17.65	485
1744389000	17.7	-0.05	-0.28	17.85	17.85	17.7	245
1744302600	17.75	-0.05	-0.28	17.8	17.85	17.75	76
1744216200	17.8	-0.1	-0.56	17.9	17.9	17.75	103
1744129800	17.9	0.05	0.28	17.85	17.9	17.85	87
1744043400	17.85	-1.2	-6.30	17.9	17.95	17.6	258
1743787800	19.05	0	0.00	19.05	19.05	19.05	0
1743701400	19.05	0	0.00	19.05	19.05	19.05	0
1743615000	19.05	0	0.00	19.05	19.05	19.05	0
1743528600	19.05	0	0.00	19.05	19.05	19.05	0
1743442200	19.05	0	0.00	19.05	19.05	19.05	0
1743183000	19.05	0	0.00	19.05	19.05	19.05	0
1743096600	19.05	0	0.00	19.05	19.05	19.05	0
1743010200	19.05	0.05	0.26	19.2	19.2	18.95	372
1742923800	19	-0.15	-0.78	19.1	19.1	18.95	529
1742837400	19.15	0.3	1.59	18.85	19.15	18.85	459
1742578200	18.85	-0.3	-1.57	19.1	19.15	18.8	2001
1742491800	19.15	0.2	1.06	19.05	19.25	18.95	271
1742405400	18.95	-0.05	-0.26	19.05	19.1	18.95	48
1742319000	19	0	0.00	19	19	18.8	444
1742232600	19	-0.05	-0.26	19.05	19.05	18.9	873
1741973400	19.05	0	0.00	19	19.25	18.9	832
1741887000	19.05	-0.1	-0.52	19.15	19.15	18.9	356
1741800600	19.15	0.25	1.32	19.05	19.35	18.95	515
1741714200	18.9	0	0.00	18.9	19.35	18.9	1001
1741627800	18.9	0.15	0.80	18.7	18.9	18.65	172
1741368600	18.75	0.2	1.08	18.6	18.8	18.4	1169
1741282200	18.55	0.05	0.27	18.6	18.75	18.3	528
1741195800	18.5	-0.25	-1.33	18.75	18.75	18.4	148
1741109400	18.75	0.05	0.27	18.7	18.75	18.4	306
1741023000	18.7	0.05	0.27	18.65	18.75	18.45	549
1740763800	18.65	0.2	1.08	18.45	18.75	18.45	990
1740677400	18.45	-0.25	-1.34	18.7	18.75	18.45	325
1740591000	18.7	0.4	2.19	18.3	19	18.3	1116
1740504600	18.3	0.4	2.23	17.9	18.3	17.85	339
1740418200	17.9	-0.1	-0.56	18	18	17.9	31
1740159000	18	0	0.00	17.95	18.2	17.8	486
1740072600	18	0.2	1.12	17.85	18.2	17.85	635
1739986200	17.8	0.05	0.28	17.8	17.8	17.55	2647
1739899800	17.75	-0.1	-0.56	17.85	17.85	17.7	234
1739813400	17.85	0.2	1.13	17.55	17.85	17.55	557
1739554200	17.65	-0.45	-2.49	18.1	18.2	17.6	703
1739467800	18.1	0	0.00	18.05	18.1	17.8	211
1739381400	18.1	0.85	4.93	17.3	18.2	17.3	1398
1739295000	17.25	0	0.00	17.25	17.25	17.15	210
1739208600	17.25	-0.15	-0.86	17.15	17.25	17.1	5626
1738949400	17.4	-0.15	-0.85	17.45	17.6	17.35	453
1738863000	17.55	-0.15	-0.85	17.7	17.7	17.5	1095
1738776600	17.7	-0.1	-0.56	17.8	17.8	17.6	829
1738690200	17.8	-0.15	-0.84	17.9	17.9	17.55	1700
1738603800	17.95	-0.6	-3.23	18.55	18.55	17.95	925
1738344600	18.55	-0.6	-3.13	19.25	19.25	18.3	870
1738258200	19.15	0.05	0.26	19.25	19.25	19.15	31
1738171800	19.1	-0.8	-4.02	19.25	19.35	18.55	1823
1738085400	19.9	0.15	0.76	19.75	19.9	19.65	452
1737999000	19.75	0.2	1.02	19.6	19.75	19.45	591

Groupe Partouche

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