Groupe Partouche S.A. | Mid-cap | Consumer Cyclical

Groupe Partouche Historical Price Chart

Groupe Partouche Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 7, 2025€18.75-0.79%€18.85€18.85€18.70353
Oct 6, 2025€18.90-2.33%€19.35€19.35€18.90760
Oct 3, 2025€19.350.00%€19.35€19.35€19.35105
Oct 2, 2025€19.35+0.26%€19.30€19.35€19.15333
Oct 1, 2025€19.30-0.77%€19.35€19.35€19.15987
Sep 30, 2025€19.45+0.52%€19.40€19.45€19.3519
Sep 29, 2025€19.35-0.51%€19.40€19.50€19.35497
Sep 26, 2025€19.450.00%€19.45€19.45€19.4062
Sep 25, 2025€19.45+0.78%€19.30€19.45€19.30480
Sep 24, 2025€19.300.00%€19.20€19.30€19.20728
Sep 23, 2025€19.300.00%€19.15€19.30€19.15424
Sep 22, 2025€19.30-1.03%€19.50€19.50€19.30177
Sep 19, 2025€19.500.00%€19.55€19.55€19.5083
Sep 18, 2025€19.50-0.26%€19.55€19.55€19.25622
Sep 17, 2025€19.55-0.76%€19.65€19.65€19.55331
Sep 16, 2025€19.70+0.77%€19.65€19.70€19.55106
Sep 15, 2025€19.55+1.30%€19.30€20.00€19.052.3K
Sep 12, 2025€19.30-1.78%€19.70€19.70€19.30224
Sep 11, 2025€19.65-0.51%€19.75€19.75€19.65224
Sep 10, 2025€19.75+3.13%€19.50€19.90€19.507.5K
Sep 9, 2025€19.15+1.59%€19.15€19.15€19.05163
Sep 8, 2025€18.850.00%€19.00€19.00€18.85416
Sep 5, 2025€18.85-0.26%€18.85€18.90€18.8548
Sep 4, 2025€18.90-1.31%€19.15€19.20€18.90292
Sep 3, 2025€19.15+0.26%€19.15€19.30€19.001.2K
Sep 2, 2025€19.10-0.52%€19.15€19.50€19.101.1K
Sep 1, 2025€19.20+0.52%€19.20€19.20€19.00170
Aug 29, 2025€19.10-2.05%€19.40€19.40€19.00321
Aug 28, 2025€19.50+2.63%€18.95€19.50€18.858.9K
Aug 27, 2025€19.00-0.26%€19.15€19.15€18.90391
Aug 26, 2025€19.05-2.06%€19.45€19.45€18.85470
Aug 25, 2025€19.45-1.52%€19.75€19.75€19.40483
Aug 22, 2025€19.750.00%€20.00€20.00€19.75556
Aug 21, 2025€19.75-0.25%€19.85€19.95€19.75387
Aug 20, 2025€19.800.00%€19.80€19.95€19.75293
Aug 19, 2025€19.80+4.21%€19.45€20.50€19.456.3K
Aug 18, 2025€19.000.00%€19.00€19.15€18.95255
Aug 15, 2025€19.00+1.06%€18.90€19.10€18.90351
Aug 14, 2025€18.800.00%€18.80€18.90€18.80140
Aug 13, 2025€18.80-0.27%€18.85€18.90€18.75111
Aug 12, 2025€18.85+0.27%€18.80€18.85€18.60161
Aug 11, 2025€18.80+0.27%€18.75€18.95€18.70310
Aug 8, 2025€18.75+0.27%€18.80€18.80€18.70119
Aug 7, 2025€18.70-0.53%€18.80€18.80€18.7055
Aug 6, 2025€18.80-0.53%€18.90€18.90€18.70204
Aug 5, 2025€18.90-0.53%€19.00€19.00€18.80201
Aug 4, 2025€19.00+0.26%€18.95€19.00€18.70240
Aug 1, 2025€18.95-0.26%€19.05€19.05€18.80403
Jul 31, 2025€19.000.00%€19.00€19.15€19.00160
Jul 30, 2025€19.00-1.30%€19.40€19.40€18.203.9K
Jul 29, 2025€19.25-1.28%€19.50€19.50€19.25309
Jul 28, 2025€19.50-0.51%€19.60€19.75€19.301.2K
Jul 25, 2025€19.60-1.01%€19.75€19.75€19.10963
Jul 24, 2025€19.80+1.02%€19.75€19.80€19.75216
Jul 23, 2025€19.60-0.76%€19.65€19.70€19.6031
Jul 22, 2025€19.75+0.25%€19.70€19.75€19.70112
Jul 21, 2025€19.70-1.01%€19.85€19.85€19.7066
Jul 18, 2025€19.90+0.51%€19.60€19.90€19.60667
Jul 17, 2025€19.80-0.25%€19.85€19.85€19.8091
Jul 16, 2025€19.85-0.25%€19.90€19.90€19.65201
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€18.90-2.33%€19.35€19.35€18.90760
Sep 29, 2025€19.35-0.51%€19.40€19.50€19.151.9K
Sep 22, 2025€19.45-0.26%€19.50€19.50€19.151.9K
Sep 15, 2025€19.50+1.04%€19.30€20.00€19.053.4K
Sep 8, 2025€19.30+2.39%€19.00€19.90€18.858.5K
Sep 1, 2025€18.85-1.31%€19.20€19.50€18.852.8K
Aug 25, 2025€19.10-3.29%€19.75€19.75€18.8510.6K
Aug 18, 2025€19.75+3.95%€19.00€20.50€18.957.8K
Aug 11, 2025€19.00+1.33%€18.75€19.10€18.601.1K
Aug 4, 2025€18.75-1.06%€18.95€19.00€18.70819
Jul 28, 2025€18.95-3.32%€19.60€19.75€18.206.0K
Jul 21, 2025€19.60-1.51%€19.85€19.85€19.101.4K
Jul 14, 2025€19.90+1.02%€19.70€19.90€19.601.4K
Jul 7, 2025€19.70-0.51%€19.80€19.90€19.401.0K
Jun 30, 2025€19.80-0.75%€20.00€20.00€19.602.6K
Jun 23, 2025€19.95+4.45%€18.95€20.90€18.956.9K
Jun 16, 2025€19.10-0.78%€18.95€19.40€18.953.0K
Jun 9, 2025€19.25+1.32%€19.00€19.35€18.954.6K
Jun 2, 2025€19.000.00%€19.00€19.15€18.852.2K
May 26, 2025€19.00+1.06%€18.90€19.10€18.554.4K
May 19, 2025€18.80-1.05%€19.00€19.05€18.552.3K
May 12, 2025€19.00+0.53%€19.00€19.30€18.95921
May 5, 2025€18.90+0.27%€18.90€19.80€18.807.6K
Apr 28, 2025€18.85+4.43%€18.00€18.85€17.805.0K
Apr 21, 2025€18.050.00%€18.05€18.25€17.90876
Apr 14, 2025€18.05+1.98%€17.65€18.10€17.651.1K
Apr 7, 2025€17.70-1.67%€17.90€17.95€17.60769
Mar 31, 2025€18.00-4.26%€18.95€18.95€17.851.9K
Mar 24, 2025€18.80-0.27%€18.85€19.15€18.801.7K
Mar 17, 2025€18.85-1.05%€19.05€19.25€18.803.6K
Mar 10, 2025€19.05+1.60%€18.70€19.35€18.652.9K
Mar 3, 2025€18.75+0.54%€18.65€18.80€18.302.7K
Feb 24, 2025€18.65+3.61%€18.00€19.00€17.852.8K
Feb 17, 2025€18.00+1.98%€17.55€18.20€17.554.6K
Feb 10, 2025€17.65+1.44%€17.15€18.20€17.108.1K
Feb 3, 2025€17.40-6.20%€18.55€18.55€17.355.0K
Jan 27, 2025€18.55-5.12%€19.60€19.90€18.303.8K
Jan 20, 2025€19.55-3.22%€20.30€20.30€19.453.5K
Jan 13, 2025€20.20+2.28%€19.95€20.30€19.901.3K
Jan 6, 2025€19.75+0.77%€19.60€20.30€19.505.1K
Dec 30, 2024€19.600.00%€19.60€19.75€19.551.2K
Dec 23, 2024€19.60-1.01%€19.80€19.85€19.60198
Dec 16, 2024€19.80-1.00%€20.40€20.40€19.801.3K
Dec 9, 2024€20.00-3.85%€20.90€21.50€20.005.7K
Dec 2, 2024€20.80+3.48%€20.00€21.10€19.8511.0K
Nov 25, 2024€20.10-3.37%€20.80€20.80€19.754.5K
Nov 18, 2024€20.80-1.89%€21.10€21.10€20.303.1K
Nov 11, 2024€21.20+0.95%€20.70€21.60€20.304.4K
Nov 4, 2024€21.000.00%€20.90€21.00€20.603.5K
Oct 28, 2024€21.00-0.94%€21.10€21.80€20.404.1K
Oct 21, 2024€21.20-0.47%€21.20€22.10€20.909.2K
Oct 14, 2024€21.300.00%€21.10€21.70€20.303.4K
Oct 7, 2024€21.30+8.67%€19.50€22.00€19.4519.1K
Sep 30, 2024€19.60-1.51%€19.90€19.95€18.205.6K
Sep 23, 2024€19.90+0.76%€19.75€20.00€19.701.3K
Sep 16, 2024€19.75-1.74%€19.90€20.00€19.302.7K
Sep 9, 2024€20.10+6.07%€19.00€20.10€18.5011.5K
Sep 2, 2024€18.95-0.52%€19.05€19.20€18.601.6K
Aug 26, 2024€19.05+0.79%€18.90€19.05€18.85270
Aug 19, 2024€18.90+0.53%€18.85€18.95€18.70362
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€18.90-2.83%€19.35€19.35€18.902.2K
Sep 1, 2025€19.45+1.83%€19.20€20.00€18.8517.1K
Aug 1, 2025€19.10+0.53%€19.05€20.50€18.6020.7K
Jul 1, 2025€19.00-5.00%€20.00€20.00€18.2011.7K
Jun 1, 2025€20.00+5.26%€19.00€20.90€18.8516.9K
May 1, 2025€19.00+4.68%€18.30€19.80€18.2518.4K
Apr 1, 2025€18.15-4.22%€18.95€18.95€17.606.4K
Mar 1, 2025€18.95+1.61%€18.65€19.35€18.3010.9K
Feb 1, 2025€18.65+0.54%€18.55€19.00€17.1020.5K
Jan 1, 2025€18.55-5.84%€19.75€20.30€18.3014.7K
Dec 1, 2024€19.70-1.99%€20.00€21.50€19.5518.4K
Nov 1, 2024€20.10-4.29%€21.00€21.60€19.7515.8K
Oct 1, 2024€21.00+7.42%€19.60€22.10€18.2040.9K
Sep 1, 2024€19.55+2.62%€19.05€20.10€18.5017.3K
Aug 1, 2024€19.05-2.81%€19.60€19.60€18.552.7K
Jul 1, 2024€19.60+4.81%€18.70€19.80€18.406.5K
Jun 1, 2024€18.70-7.43%€20.00€20.70€18.2024.7K
May 1, 2024€20.20+1.00%€20.00€21.20€19.7524.8K
Apr 1, 2024€20.00-4.76%€21.00€21.00€19.8081.5K
Mar 1, 2024€21.00+1.94%€20.70€22.20€20.5022.5K
Feb 1, 2024€20.60-6.36%€21.90€22.00€20.4013.5K
Jan 1, 2024€22.00+13.99%€19.30€24.90€18.9538.3K
Dec 1, 2023€19.30-0.52%€19.40€20.40€18.0019.7K
Nov 1, 2023€19.40+10.86%€17.40€20.00€17.1515.5K
Oct 1, 2023€17.50-16.67%€21.10€21.60€17.3028.1K
Sep 1, 2023€21.00-12.50%€24.00€24.20€20.5018.1K
Aug 1, 2023€24.00+3.00%€23.00€24.20€22.1022.8K
Jul 1, 2023€23.30+5.43%€22.10€23.30€21.0010.8K
Jun 1, 2023€22.10+5.24%€21.10€22.90€20.6011.7K
May 1, 2023€21.000.00%€21.00€22.40€20.4015.4K
Apr 1, 2023€21.00-0.94%€21.20€21.80€20.804.6K
Mar 1, 2023€21.20-1.85%€21.60€23.30€20.8016.6K
Feb 1, 2023€21.60-7.69%€23.30€23.40€21.5036.6K
Jan 1, 2023€23.40+7.34%€21.80€23.90€21.3031.1K
Dec 1, 2022€21.80+3.81%€21.10€22.50€20.1038.5K
Nov 1, 2022€21.00+12.60%€18.60€21.50€18.5015.1K
Oct 1, 2022€18.65+0.27%€18.15€18.65€17.9027.0K
Sep 1, 2022€18.60-4.86%€19.55€20.10€17.2016.6K
Aug 1, 2022€19.55+5.39%€18.55€19.60€18.4518.7K
Jul 1, 2022€18.55-1.33%€18.75€18.80€18.108.3K
Jun 1, 2022€18.80-7.39%€20.30€20.40€18.1014.0K
May 1, 2022€20.30+5.18%€19.30€21.00€18.907.9K
Apr 1, 2022€19.30-3.50%€20.00€20.40€19.007.2K
Mar 1, 2022€20.00+4.17%€19.25€20.70€16.7520.2K
Feb 1, 2022€19.20-0.26%€19.50€20.50€17.8029.0K
Jan 1, 2022€19.25+6.35%€18.20€19.60€17.75109.6K
Dec 1, 2021€18.10-0.28%€18.15€18.70€17.1017.4K
Nov 1, 2021€18.15-6.92%€19.40€21.30€18.0019.1K
Oct 1, 2021€19.50-12.56%€22.30€22.30€19.1015.8K
Sep 1, 2021€22.30+2.76%€21.70€24.20€21.4021.1K
Aug 1, 2021€21.70+2.36%€21.20€22.80€20.2013.9K
Jul 1, 2021€21.20-11.67%€24.00€24.10€19.0037.6K
Jun 1, 2021€24.00-10.45%€26.80€26.80€23.8021.2K
May 1, 2021€26.80+16.52%€23.00€28.00€22.7082.9K
Apr 1, 2021€23.00-2.54%€23.60€23.90€21.4016.4K
Mar 1, 2021€23.60+14.01%€20.80€24.20€20.0045.1K
Feb 1, 2021€20.70+7.25%€19.70€22.30€19.2024.9K
Jan 1, 2021€19.30-3.98%€20.20€21.30€19.1021.9K
Dec 1, 2020€20.10-4.29%€21.30€21.70€19.8019.6K
Nov 1, 2020€21.00+26.89%€16.55€22.50€16.4036.8K
DateCloseChange %OpenHighLowVolume
2025€18.90-4.06%€19.75€20.90€17.10139.6K
2024€19.70+2.07%€19.30€24.90€18.20306.7K
2023€19.30-11.47%€21.80€24.20€17.15230.9K
2022€21.80+20.44%€18.20€22.50€16.75312.1K
2021€18.10-9.95%€20.20€28.00€17.10337.2K
2020€20.10-27.70%€27.80€34.20€16.00549.9K
2019€27.80+39.00%€20.00€28.90€17.90331.1K
2018€20.00-40.81%€33.80€36.50€18.80687.7K
2017€33.79-14.67%€39.50€40.80€27.70582.4K
2016€39.60+70.69%€23.45€47.90€23.21814.6K
2015€23.20+88.62%€12.20€23.30€12.20926.0K
2014€12.30+51.85%€8.20€16.00€8.101.8M
2013€8.10-15.63%€9.60€11.70€7.402.0M
2012€9.60-20.66%€12.10€17.00€8.403.0M
2011€12.10-34.70%€18.33€31.50€9.903.4M
2010€18.53-30.47%€27.15€32.60€16.452.3M
2009€26.65-2.20%€27.25€41.52€16.551.1M
2008€27.25-77.64%€121.87€127.52€18.93620.6K
2007€121.87-35.27%€188.26€193.71€115.531.6M
2006€188.26+28.21%€146.65€200.05€141.69890.7K
2005€146.84+5.70%€143.67€171.02€130.89532.4K
2004€138.92+27.46%€108.99€203.12€108.991.1M
2003€108.99+32.75%€83.51€115.33€52.51347.9K
2002€82.10-21.88%€105.10€119.18€77.92253.5K
2001€105.10+29.13%€81.39€107.93€63.91315.5K
2000€81.390.00%€127.39€128.67€67.97540.7K

How Groupe Partouche Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Groupe Partouche Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Groupe Partouche-11.27%2.16%9.57%5.59%47.66%47.66%
Société des Bains de4.63%32.94%82.85%243.57%205.41%205.41%
Société Fermière du-5.63%25.83%45.19%22.76%20.80%20.80%
Société Française de12.43%25.83%19.50%187.88%0.53%0.53%
LVMH Moët Hennessy-16.44%-10.53%34.28%232.19%356.92%356.92%
Hermès International1.08%73.09%178.84%526.10%1,153.12%3,308.52%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Groupe Partouche Investment Returns

Long-Term Investment Performance Analysis

Groupe Partouche stock price in Oct 2015 was €17.74, A €1,000.00 lump sum investment in Groupe Partouche made 10 years ago would be worth approximately €1,128.52 today, representing a positive return of 12.85%. This translates to an annualized return (CAGR) of 1.22%. During this period, Groupe Partouche paid out €1.27 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €1,128.52
Total Return 12.85%
Annual Return (CAGR) 1.22%
Total Dividends €71.59
Shares Owned 56.4

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Groupe Partouche has delivered a total return of -11.3%.

  • 52-Week High reached EUR22.10 on October 22, 2024.
  • 52-Week Low touched EUR17.10 on February 10, 2025.
  • Current Price trading at EUR18.75 as of October 7, 2025.

Over the past 5 years, investing EUR10,000.00 in Groupe Partouche (parp) would have grown to approximately EUR10,957.00 as of October 7, 2025, representing a total return of 9.6%.

This represents a compound annual growth rate (CAGR) of 1.8% over the 5-year period.

Groupe Partouche (parp) has delivered an annualized return of 0.5% over the past 10 years.

To illustrate: EUR10,000.00 invested in Groupe Partouche would have grown to EUR10,559.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.

Groupe Partouche (parp) has achieved its strongest performance over the 5 years period, delivering a total return of 9.6%.

Groupe Partouche (parp) shows the following performance across different time periods:

Positive Returns: 3 years (+2.2%), 5 years (+9.6%), 10 years (+5.6%)

Negative Returns: 12 months (-11.3%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.