Groupe Partouche Historical Data - PARP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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	0.250626566416	19.95	20.3	19.9	268	19.98315946	DE
4	0.2	1.0101010101	19.8	20.3	19.5	464	19.78304816	DE
12	-1.1	-5.21327014218	21.1	21.8	19.5	801	20.54872009	DE
26	0.3	1.52284263959	19.7	22.1	18.2	810	20.41027901	DE
52	-1.5	-6.97674418605	21.5	24.9	18.2	1190	20.53508221	DE
156	2	11.1111111111	18	24.9	16.75	1084	20.27504189	DE
260	-8	-28.5714285714	28	34.2	16	1261	21.33137852	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737135000	20.2	0.1	0.50	20.2	20.2	20.1	20
1737048600	20.1	0.15	0.75	20	20.1	19.95	28
1736962200	19.95	-0.05	-0.25	20.1	20.1	19.95	110
1736875800	20	0.1	0.50	20	20.3	19.9	945
1736789400	19.9	0.15	0.76	19.95	19.95	19.9	239
1736530200	19.75	-0.05	-0.25	19.95	19.95	19.7	190
1736443800	19.8	0.3	1.54	19.55	20.3	19.55	4181
1736357400	19.5	-0.15	-0.76	19.7	19.7	19.5	611
1736271000	19.65	-0.05	-0.25	19.75	19.75	19.65	138
1736184600	19.7	0.1	0.51	19.6	19.7	19.55	21
1735925400	19.6	-0.15	-0.76	19.75	19.75	19.6	331
1735839000	19.75	0.05	0.25	19.75	19.75	19.55	699
1735666200	19.7	0.15	0.77	19.7	19.7	19.7	94
1735579800	19.55	-0.05	-0.26	19.6	19.7	19.55	85
1735320600	19.6	-0.1	-0.51	19.65	19.65	19.6	79
1735061400	19.7	0.05	0.25	19.6	19.7	19.6	30
1734975000	19.65	-0.15	-0.76	19.8	19.85	19.6	89
1734715800	19.8	-0.2	-1.00	20.1	20.1	19.8	471
1734629400	20	-0.1	-0.50	20.1	20.1	20	27
1734543000	20.1	-0.1	-0.50	20.2	20.2	20	45
1734456600	20.2	0	0.00	20.2	20.2	20	450
1734370200	20.2	0.2	1.00	20.4	20.4	20.2	330
1734111000	20	-0.6	-2.91	20.7	21	20	1512
1734024600	20.6	-0.3	-1.44	20.8	20.8	20.6	420
1733938200	20.9	-0.1	-0.48	21.1	21.1	20.9	315
1733851800	21	0.1	0.48	21	21.5	21	1605
1733765400	20.9	0.1	0.48	20.9	21.3	20.8	1818
1733506200	20.8	-0.1	-0.48	20.9	21.1	20.8	1629
1733419800	20.9	0.5	2.45	20.2	21	20.2	2479
1733333400	20.4	-0.3	-1.45	20.7	20.7	19.95	998
1733247000	20.7	0.2	0.98	20.5	20.7	20.5	757
1733160600	20.5	0.4	1.99	20	20.7	19.85	5159
1732901400	20.1	-0.1	-0.50	20.3	20.3	19.75	1717
1732815000	20.2	-0.4	-1.94	20.3	20.3	20.1	53
1732728600	20.6	0	0.00	20.6	20.6	20.6	0
1732642200	20.6	0.4	1.98	20.8	20.8	20.6	1391
1732555800	20.2	-0.6	-2.88	20.8	20.8	19.95	823
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

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