Groupe Partouche Historical Price Chart

Groupe Partouche Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026€18.20+0.55%€18.15€18.30€18.10768
Jun 2, 2026€18.10-0.55%€18.25€18.30€18.10100
Jun 1, 2026€18.20-1.09%€18.50€18.60€18.15465
May 29, 2026€18.40+1.10%€18.25€18.40€18.252.9K
May 28, 2026€18.20-3.19%€18.10€18.35€18.101.3K
May 27, 2026€18.80+0.80%€17.50€18.80€17.5013.8K
May 26, 2026€18.65+0.27%€18.75€18.75€18.60269
May 25, 2026€18.60+1.36%€18.70€18.90€18.301.0K
May 22, 2026€18.35+1.66%€18.35€18.45€18.05979
May 21, 2026€18.05+0.28%€18.00€18.15€18.00848
May 20, 2026€18.00-0.55%€18.10€18.10€17.901.1K
May 19, 2026€18.10-0.55%€18.30€18.40€18.101.8K
May 18, 2026€18.20+0.83%€18.15€18.20€18.05515
May 15, 2026€18.05-0.28%€18.00€18.15€18.001.7K
May 14, 2026€18.10+0.28%€18.00€18.15€17.951.1K
May 13, 2026€18.05+0.28%€18.00€18.05€17.95115
May 12, 2026€18.000.00%€17.95€18.00€17.95398
May 11, 2026€18.00+0.28%€18.00€18.00€17.90467
May 8, 2026€17.950.00%€18.00€18.00€17.80296
May 7, 2026€17.95+0.28%€18.00€18.00€17.95616
May 6, 2026€17.90-0.56%€17.95€18.00€17.90253
May 5, 2026€18.00+0.84%€17.90€18.05€17.85818
May 4, 2026€17.850.00%€17.85€17.95€17.85163
Apr 30, 2026€17.850.00%€17.85€17.85€17.652.9K
Apr 29, 2026€17.85-0.83%€18.00€18.00€17.85529
Apr 28, 2026€18.000.00%€18.00€18.05€17.954.1K
Apr 27, 2026€18.00+0.56%€17.90€18.00€17.90754
Apr 24, 2026€17.900.00%€18.00€18.00€17.90406
Apr 23, 2026€17.90-0.56%€17.95€18.00€17.9082
Apr 22, 2026€18.00+1.12%€17.80€18.00€17.80396
Apr 21, 2026€17.80-1.11%€18.00€18.00€17.75199
Apr 20, 2026€18.00-0.28%€18.10€18.10€17.75940
Apr 17, 2026€18.05+0.28%€17.95€18.40€17.951.1K
Apr 16, 2026€18.00+0.28%€17.95€18.00€17.953.0K
Apr 15, 2026€17.95-0.28%€18.00€18.00€17.95319
Apr 14, 2026€18.00+0.28%€18.00€18.05€17.95225
Apr 13, 2026€17.95-1.10%€18.15€18.15€17.95954
Apr 10, 2026€18.150.00%€18.20€18.20€18.1576
Apr 9, 2026€18.15+0.55%€18.05€18.60€18.05712
Apr 8, 2026€18.05+1.40%€17.80€18.05€17.80793
Apr 7, 2026€17.800.00%€17.90€17.90€17.75412
Apr 2, 2026€17.800.00%€17.90€17.90€17.8042
Apr 1, 2026€17.80-0.28%€17.90€17.90€17.80365
Mar 31, 2026€17.850.00%€17.90€17.90€17.8532
Mar 30, 2026€17.850.00%€17.90€17.90€17.8587
Mar 27, 2026€17.85-0.56%€17.95€17.95€17.85707
Mar 26, 2026€17.95-0.28%€17.95€17.95€17.90104
Mar 25, 2026€18.000.00%€18.00€18.00€17.951.4K
Mar 24, 2026€18.000.00%€18.00€18.00€18.00329
Mar 23, 2026€18.000.00%€18.20€18.20€17.90356
Mar 20, 2026€18.00-1.64%€18.25€18.30€17.953.1K
Mar 19, 2026€18.300.00%€18.30€18.35€18.10733
Mar 18, 2026€18.300.00%€18.30€18.35€18.3030
Mar 17, 2026€18.30+0.55%€18.25€18.30€18.1561
Mar 16, 2026€18.20+0.28%€18.20€18.30€18.1549
Mar 13, 2026€18.150.00%€18.20€18.30€18.15148
Mar 12, 2026€18.150.00%€18.15€18.30€18.15219
Mar 11, 2026€18.15+1.68%€17.90€18.15€17.85419
Mar 10, 2026€17.850.00%€17.95€17.95€17.859
Mar 9, 2026€17.85-0.56%€17.95€18.00€17.701.4K
Date Close Change % Open High Low Volume
May 25, 2026€18.40+0.27%€18.70€18.90€17.5019.3K
May 18, 2026€18.35+1.66%€18.15€18.45€17.905.2K
May 11, 2026€18.05+0.56%€18.00€18.15€17.903.7K
May 4, 2026€17.95+0.56%€17.85€18.05€17.802.1K
Apr 27, 2026€17.85-0.28%€17.90€18.05€17.658.3K
Apr 20, 2026€17.90-0.83%€18.10€18.10€17.752.0K
Apr 13, 2026€18.05-0.55%€18.15€18.40€17.955.6K
Apr 6, 2026€18.15+1.97%€17.90€18.60€17.752.0K
Mar 30, 2026€17.80-0.28%€17.90€17.90€17.80526
Mar 23, 2026€17.85-0.83%€18.20€18.20€17.852.9K
Mar 16, 2026€18.00-0.83%€18.20€18.35€17.954.0K
Mar 9, 2026€18.15+1.11%€17.95€18.30€17.702.2K
Mar 2, 2026€17.95-0.55%€18.15€18.15€17.853.0K
Feb 23, 2026€18.05+0.28%€18.05€18.15€18.001.9K
Feb 16, 2026€18.00-1.10%€18.20€18.20€17.9524.1K
Feb 9, 2026€18.20+4.00%€17.50€18.75€17.4518.7K
Feb 2, 2026€17.50-2.51%€17.95€17.95€17.355.8K
Jan 26, 2026€17.950.00%€18.05€19.75€17.8036.5K
Jan 19, 2026€17.95-0.28%€18.00€18.10€17.852.6K
Jan 12, 2026€18.000.00%€18.00€18.20€17.902.1K
Jan 5, 2026€18.00-0.83%€18.15€18.45€17.956.5K
Dec 29, 2025€18.15+1.68%€18.00€18.15€17.752.7K
Dec 22, 2025€17.85-0.83%€17.95€18.05€17.751.8K
Dec 15, 2025€18.00+1.41%€17.80€18.10€17.553.2K
Dec 8, 2025€17.75-1.39%€18.00€18.35€17.757.4K
Dec 1, 2025€18.00+0.56%€17.95€18.05€17.851.3K
Nov 24, 2025€17.90+0.85%€17.70€18.05€17.70649
Nov 17, 2025€17.75-1.11%€17.95€18.20€17.554.9K
Nov 10, 2025€17.95+0.56%€17.80€18.20€17.801.8K
Nov 3, 2025€17.85-4.29%€18.75€18.75€17.803.9K
Oct 27, 2025€18.65+3.61%€18.10€18.70€17.954.4K
Oct 20, 2025€18.00-0.55%€18.00€18.15€17.902.7K
Oct 13, 2025€18.10-2.95%€18.55€18.70€18.107.3K
Oct 6, 2025€18.65-3.62%€19.35€19.35€18.553.0K
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
Date Close Change % Open High Low Volume
May 1, 2026€18.40+3.08%€17.85€18.90€17.5030.4K
Apr 1, 2026€17.850.00%€17.90€18.60€17.6518.3K
Mar 1, 2026€17.85-1.11%€18.15€18.35€17.7012.2K
Feb 1, 2026€18.05+0.56%€17.95€18.75€17.3550.5K
Jan 1, 2026€17.95-0.28%€18.00€19.75€17.8048.6K
Dec 1, 2025€18.00+0.56%€17.95€18.35€17.5515.5K
Nov 1, 2025€17.90-4.02%€18.75€18.75€17.5511.3K
Oct 1, 2025€18.65-4.11%€19.35€19.35€17.9019.0K
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
Date Close Change % Dividends Total Return % Open High Low Volume
2026€18.40+2.22%-+2.22%€18.00€19.75€17.35160.1K
2025€18.00-8.63%--8.63%€19.75€20.90€17.10183.1K
2024€19.70+2.07%-+2.07%€19.30€24.90€18.20306.7K
2023€19.30-11.47%--11.47%€21.80€24.20€17.15230.9K
2022€21.80+20.44%-+20.44%€18.20€22.50€16.75312.1K
2021€18.10-9.95%--9.95%€20.20€28.00€17.10337.2K
2020€20.10-27.70%--27.70%€27.80€34.20€16.00549.9K
2019€27.80+39.00%-+39.00%€20.00€28.90€17.90331.1K
2018€20.00-40.81%--40.81%€33.80€36.50€18.80687.7K
2017€33.79-14.67%--14.67%€39.50€40.80€27.70582.4K
2016€39.60+70.69%-+70.69%€23.45€47.90€23.21814.6K
2015€23.20+88.62%-+88.62%€12.20€23.30€12.20926.0K
2014€12.30+51.85%-+51.85%€8.20€16.00€8.101.8M
2013€8.10-15.63%--15.63%€9.60€11.70€7.402.0M
2012€9.60-20.66%--20.66%€12.10€17.00€8.403.0M
2011€12.10-34.70%--34.70%€18.33€31.50€9.903.4M
2010€18.53-30.47%--30.47%€27.15€32.60€16.452.3M
2009€26.65-2.20%--2.20%€27.25€41.52€16.551.1M
2008€27.25-77.64%--77.64%€121.87€127.52€18.93620.6K
2007€121.87-35.27%--35.27%€188.26€193.71€115.531.6M
2006€188.26+28.21%-+28.21%€146.65€200.05€141.69890.7K
2005€146.84+5.70%-+5.70%€143.67€171.02€130.89532.4K
2004€138.92+27.46%-+27.46%€108.99€203.12€108.991.1M
2003€108.99+32.75%-+32.75%€83.51€115.33€52.51347.9K
2002€82.10-21.88%--21.88%€105.10€119.18€77.92253.5K
2001€105.10+29.13%-+29.13%€81.39€107.93€63.91315.5K
2000€81.390.00%-0.00%€127.39€128.67€67.97540.7K

How Groupe Partouche Performed Against the Market

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

Groupe Partouche Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
172.19M Mid-cap -2.95% 1.40% 0.56% 1.12% -0.28% -3.16% -12.80% -30.57% -48.02% 43.75% 43.75%
3.19B Large-cap 1.48% 3.79% 4.18% 28.64% 24.55% 34.31% 29.86% 99.71% 361.43% 270.27% 270.27%
359.47M Mid-cap 18.75% 19.82% 27.88% 80.95% 24.30% 75.00% 58.33% 88.65% 103.36% 112.80% 112.80%
231.50B Large-cap 1.24% 6.75% 2.45% 2.45% 2.45% 3.80% 3.80% 3.80% 3.80% 3.80% 3.80%
9.68M Small-cap 11.65% 21.05% 34.50% 34.50% 34.50% 4.81% 4.81% 4.81% 4.81% 4.81% 4.81%
175.49B Large-cap 0.44% 0.94% -1.14% -1.14% -1.14% -0.09% -0.09% -0.09% -0.09% -0.09% -0.09%

Calculate Your Groupe Partouche Investment Returns

Long-Term Investment Performance Analysis

Groupe Partouche stock price in May 2016 was €35.40, A €1,000.00 lump sum investment in Groupe Partouche made 10 years ago would be worth approximately €514.12 today, representing a negative return of -48.59%. This translates to an annualized return (CAGR) of -6.43%.

10 Years Investment Scenario (May 2016 - Jun 2026)

Initial Investment €1,000.00
Current Value €514.12
Annual Return (CAGR) -6.43%
Shares Owned 28.2

Investment Breakdown

Value Comparison

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 -3.2%.

  • 52-Week High reached EUR20.90 on N/A.
  • 52-Week Low touched EUR17.35 on N/A.
  • Current Price trading at EUR18.20 as of June 4, 2026.

Over the past 5 years, investing EUR10,000.00 in Groupe Partouche (parp) would have grown to approximately EUR6,943.00 as of June 4, 2026, representing a total return of -30.6%.

This represents a compound annual growth rate (CAGR) of -7.0% over the 5-year period.

Groupe Partouche (parp) has delivered an annualized return of -6.3% over the past 10 years.

To illustrate: EUR10,000.00 invested in Groupe Partouche would have grown to EUR5,198.00 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 12 months period, delivering a total return of -3.2%.

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

Negative Returns: 12 months (-3.2%), 3 years (-12.8%), 5 years (-30.6%), 10 years (-48.0%)

This represents mixed performance in delivering positive returns across different time horizons.

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

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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