Paris - Delayed Quote EUR

Paref SA (PAR.PA)

43.00 +0.20 (+0.47%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 43.10 43.10 43.00 43.00 43.00 137
Apr 23, 2024 42.90 42.90 42.80 42.80 42.80 16
Apr 22, 2024 43.00 43.00 42.90 43.00 43.00 876
Apr 19, 2024 43.00 43.00 42.80 43.00 43.00 19
Apr 18, 2024 42.60 43.10 42.40 43.00 43.00 398
Apr 17, 2024 43.20 43.20 42.40 42.60 42.60 350
Apr 16, 2024 43.20 43.20 42.60 43.20 43.20 595
Apr 15, 2024 43.00 43.20 42.80 43.20 43.20 897
Apr 12, 2024 43.00 43.20 43.00 43.20 43.20 26
Apr 11, 2024 43.20 43.20 42.40 43.00 43.00 296
Apr 10, 2024 43.20 43.20 43.20 43.20 43.20 662
Apr 9, 2024 43.00 43.80 42.80 43.20 43.20 1,019
Apr 8, 2024 42.80 43.00 42.60 43.00 43.00 221
Apr 5, 2024 42.60 42.60 42.60 42.60 42.60 201
Apr 4, 2024 43.00 43.00 42.80 42.80 42.80 268
Apr 3, 2024 42.70 43.00 42.70 43.00 43.00 445
Apr 2, 2024 42.80 43.00 42.70 42.70 42.70 193
Mar 28, 2024 43.00 43.00 42.80 42.80 42.80 188
Mar 27, 2024 43.00 43.00 42.80 43.00 43.00 482
Mar 26, 2024 42.20 43.00 42.20 43.00 43.00 628
Mar 25, 2024 40.20 42.60 40.20 42.20 42.20 1,164
Mar 22, 2024 39.60 40.60 39.60 40.60 40.60 431
Mar 21, 2024 39.80 39.80 39.80 39.80 39.80 37
Mar 20, 2024 39.00 39.40 39.00 39.40 39.40 64
Mar 19, 2024 39.00 39.40 38.80 38.80 38.80 158
Mar 18, 2024 38.80 39.00 38.80 38.80 38.80 95
Mar 15, 2024 38.80 38.80 38.80 38.80 38.80 19
Mar 14, 2024 39.00 39.00 38.80 38.80 38.80 291
Mar 13, 2024 39.60 39.60 38.80 38.80 38.80 848
Mar 12, 2024 39.00 40.00 39.00 39.60 39.60 751
Mar 11, 2024 39.00 39.40 39.00 39.00 39.00 192
Mar 8, 2024 39.00 39.40 38.80 39.00 39.00 335
Mar 7, 2024 39.60 39.60 39.00 39.00 39.00 1,033
Mar 6, 2024 41.00 41.20 40.60 40.60 40.60 90
Mar 5, 2024 42.00 42.00 40.80 41.00 41.00 385
Mar 4, 2024 42.00 42.80 42.00 42.00 42.00 366
Mar 1, 2024 42.80 42.80 42.80 42.80 42.80 1
Feb 29, 2024 42.80 43.00 42.80 42.80 42.80 19
Feb 28, 2024 44.00 44.20 42.80 42.80 42.80 838
Feb 27, 2024 44.00 44.00 44.00 44.00 44.00 143
Feb 26, 2024 45.00 45.00 44.00 44.00 44.00 527
Feb 23, 2024 45.00 46.40 43.20 45.00 45.00 1,006
Feb 22, 2024 45.40 45.40 45.20 45.20 45.20 26
Feb 21, 2024 45.40 45.40 45.40 45.40 45.40 1
Feb 20, 2024 45.00 45.40 44.40 45.40 45.40 329
Feb 19, 2024 45.80 45.80 44.80 44.80 44.80 50
Feb 16, 2024 45.20 45.40 45.20 45.40 45.40 23
Feb 15, 2024 46.00 46.00 45.20 45.20 45.20 62
Feb 14, 2024 45.20 46.00 45.20 46.00 46.00 156
Feb 13, 2024 45.80 45.80 45.20 45.20 45.20 16
Feb 12, 2024 44.00 45.80 44.00 45.80 45.80 467
Feb 9, 2024 44.00 44.60 44.00 44.00 44.00 51
Feb 8, 2024 44.40 44.40 44.00 44.00 44.00 401
Feb 7, 2024 45.00 45.00 44.40 44.40 44.40 21
Feb 6, 2024 44.60 45.00 44.60 45.00 45.00 23
Feb 5, 2024 44.60 44.60 44.00 44.60 44.60 289
Feb 2, 2024 45.00 45.00 44.60 44.60 44.60 31
Feb 1, 2024 45.00 45.40 45.00 45.00 45.00 183
Jan 31, 2024 44.60 45.00 44.60 45.00 45.00 75
Jan 30, 2024 44.40 45.00 44.20 44.40 44.40 128
Jan 29, 2024 44.40 44.60 44.40 44.40 44.40 48
Jan 26, 2024 44.20 44.60 44.20 44.40 44.40 28
Jan 25, 2024 44.80 45.00 44.00 44.00 44.00 207
Jan 24, 2024 44.60 45.00 44.40 45.00 45.00 19
Jan 23, 2024 44.60 44.60 44.60 44.60 44.60 1
Jan 22, 2024 46.00 46.00 43.20 44.60 44.60 427
Jan 19, 2024 46.00 46.00 46.00 46.00 46.00 8
Jan 18, 2024 46.00 46.20 46.00 46.20 46.20 11
Jan 17, 2024 46.20 46.40 46.00 46.00 46.00 143
Jan 16, 2024 45.20 45.80 45.20 45.20 45.20 634
Jan 15, 2024 45.40 45.40 45.20 45.20 45.20 284
Jan 12, 2024 45.40 45.80 45.40 45.80 45.80 142
Jan 11, 2024 45.80 45.80 45.20 45.20 45.20 887
Jan 10, 2024 45.40 45.80 45.20 45.20 45.20 9
Jan 9, 2024 45.40 45.40 45.40 45.40 45.40 1
Jan 8, 2024 45.80 45.80 44.80 45.20 45.20 213
Jan 5, 2024 46.60 47.40 45.20 45.80 45.80 480
Jan 4, 2024 46.80 47.40 46.60 46.60 46.60 68
Jan 3, 2024 47.00 47.00 46.40 47.00 47.00 51
Jan 2, 2024 47.20 47.20 47.00 47.20 47.20 153
Dec 29, 2023 45.40 46.40 45.20 46.40 46.40 139
Dec 28, 2023 45.60 45.80 45.20 45.20 45.20 1,964
Dec 27, 2023 45.00 45.60 45.00 45.60 45.60 687
Dec 22, 2023 44.60 45.20 44.60 45.00 45.00 137
Dec 21, 2023 44.80 44.80 44.60 44.60 44.60 169
Dec 20, 2023 45.60 45.60 44.20 44.80 44.80 593
Dec 19, 2023 46.40 46.40 45.20 45.60 45.60 60
Dec 18, 2023 47.20 47.20 44.20 45.40 45.40 2,046
Dec 15, 2023 48.80 49.20 48.00 48.80 48.80 96
Dec 14, 2023 47.80 51.00 46.80 48.80 48.80 1,372
Dec 13, 2023 47.60 47.60 47.60 47.60 47.60 1
Dec 12, 2023 46.80 47.80 46.80 47.80 47.80 199
Dec 11, 2023 47.20 47.60 47.20 47.60 47.60 197
Dec 8, 2023 47.20 47.20 46.80 46.80 46.80 31
Dec 7, 2023 46.40 47.60 46.40 47.20 47.20 462
Dec 6, 2023 46.60 46.60 46.40 46.40 46.40 88
Dec 5, 2023 46.40 46.60 46.40 46.60 46.60 8
Dec 4, 2023 47.00 47.00 46.40 46.40 46.40 324
Dec 1, 2023 47.00 48.00 47.00 47.00 47.00 102
Nov 30, 2023 47.00 47.60 47.00 47.00 47.00 231
Nov 29, 2023 47.80 47.80 47.00 47.00 47.00 771
Nov 28, 2023 48.00 48.00 47.80 47.80 47.80 572
Nov 27, 2023 48.00 48.00 47.80 47.80 47.80 29
Nov 24, 2023 47.60 48.80 47.60 47.80 47.80 243
Nov 23, 2023 48.00 48.00 47.40 47.40 47.40 96
Nov 22, 2023 48.20 49.20 47.40 48.00 48.00 1,421
Nov 21, 2023 48.20 48.20 47.20 48.20 48.20 96
Nov 20, 2023 48.60 48.60 47.20 48.40 48.40 282
Nov 17, 2023 48.00 48.60 48.00 48.60 48.60 59
Nov 16, 2023 48.00 48.00 48.00 48.00 48.00 1
Nov 15, 2023 48.80 48.80 48.00 48.00 48.00 39
Nov 14, 2023 47.20 48.80 47.20 48.80 48.80 164
Nov 13, 2023 46.80 47.40 46.60 47.40 47.40 24
Nov 10, 2023 46.80 46.80 46.80 46.80 46.80 1
Nov 9, 2023 47.80 47.80 46.60 46.60 46.60 353
Nov 8, 2023 47.80 48.00 47.60 47.60 47.60 76
Nov 7, 2023 48.00 48.00 47.80 47.80 47.80 64
Nov 6, 2023 48.60 48.60 48.00 48.20 48.20 93
Nov 3, 2023 48.80 48.80 47.80 47.80 47.80 182
Nov 2, 2023 49.20 49.20 47.20 47.20 47.20 469
Nov 1, 2023 48.40 49.00 48.20 49.00 49.00 141
Oct 31, 2023 47.80 48.20 47.80 48.20 48.20 82
Oct 30, 2023 48.00 48.00 47.00 48.00 48.00 236
Oct 27, 2023 47.00 48.00 46.20 48.00 48.00 126
Oct 26, 2023 48.60 48.60 47.20 48.00 48.00 166
Oct 25, 2023 48.60 48.60 48.60 48.60 48.60 25
Oct 24, 2023 48.80 48.80 48.60 48.60 48.60 11
Oct 23, 2023 48.80 48.80 48.80 48.80 48.80 1
Oct 20, 2023 48.80 48.80 48.60 48.60 48.60 2
Oct 19, 2023 49.00 49.00 48.80 48.80 48.80 82
Oct 18, 2023 50.50 50.50 47.40 48.60 48.60 817
Oct 17, 2023 50.50 51.00 50.50 51.00 51.00 79
Oct 16, 2023 51.50 51.50 50.00 50.50 50.50 89
Oct 13, 2023 53.00 53.00 50.50 51.50 51.50 285
Oct 12, 2023 49.60 53.50 49.60 53.50 53.50 743
Oct 11, 2023 50.50 50.50 49.60 50.50 50.50 60
Oct 10, 2023 49.00 50.50 49.00 50.50 50.50 265
Oct 9, 2023 49.80 50.50 48.00 50.00 50.00 382
Oct 6, 2023 50.00 51.00 50.00 50.00 50.00 266
Oct 5, 2023 50.00 51.00 50.00 50.00 50.00 69
Oct 4, 2023 51.50 51.50 50.00 50.00 50.00 281
Oct 3, 2023 51.50 51.50 50.50 51.00 51.00 72
Oct 2, 2023 49.80 51.50 49.80 51.50 51.50 53
Sep 29, 2023 52.50 52.50 49.80 49.80 49.80 253
Sep 28, 2023 52.00 52.50 52.00 52.50 52.50 33
Sep 27, 2023 52.50 52.50 52.00 52.00 52.00 19
Sep 26, 2023 52.50 52.50 52.00 52.50 52.50 141
Sep 25, 2023 51.50 52.50 51.50 52.50 52.50 66
Sep 22, 2023 52.00 52.00 51.50 51.50 51.50 76
Sep 21, 2023 52.00 52.00 52.00 52.00 52.00 1
Sep 20, 2023 52.50 52.50 52.50 52.50 52.50 13
Sep 19, 2023 51.50 52.50 51.50 52.50 52.50 31
Sep 18, 2023 52.00 52.00 52.00 52.00 52.00 14
Sep 15, 2023 51.50 51.50 51.50 51.50 51.50 1
Sep 14, 2023 51.50 52.00 51.50 51.50 51.50 267
Sep 13, 2023 51.50 51.50 51.50 51.50 51.50 1
Sep 12, 2023 51.50 51.50 51.50 51.50 51.50 11
Sep 11, 2023 52.00 52.00 49.00 51.50 51.50 611
Sep 8, 2023 51.50 51.50 51.50 51.50 51.50 40
Sep 7, 2023 51.50 51.50 51.50 51.50 51.50 15
Sep 6, 2023 52.00 52.00 51.00 51.50 51.50 351
Sep 5, 2023 52.00 52.00 52.00 52.00 52.00 1
Sep 4, 2023 52.00 52.50 52.00 52.50 52.50 250
Sep 1, 2023 53.00 53.00 53.00 53.00 53.00 4
Aug 31, 2023 54.50 54.50 53.00 53.00 53.00 67
Aug 30, 2023 53.50 54.50 53.50 54.50 54.50 45
Aug 29, 2023 53.50 53.50 53.50 53.50 53.50 28
Aug 28, 2023 53.50 53.50 53.50 53.50 53.50 1
Aug 25, 2023 53.50 53.50 53.50 53.50 53.50 1
Aug 24, 2023 54.00 54.00 53.50 53.50 53.50 5
Aug 23, 2023 54.00 54.00 54.00 54.00 54.00 1
Aug 22, 2023 54.00 54.00 54.00 54.00 54.00 1
Aug 21, 2023 54.00 54.50 54.00 54.00 54.00 46
Aug 18, 2023 53.50 54.50 53.50 54.50 54.50 101
Aug 17, 2023 53.50 53.50 53.50 53.50 53.50 1
Aug 16, 2023 53.50 53.50 53.50 53.50 53.50 1
Aug 15, 2023 54.00 54.00 53.50 53.50 53.50 41
Aug 14, 2023 54.00 54.00 54.00 54.00 54.00 11
Aug 11, 2023 56.00 56.00 53.50 53.50 53.50 231
Aug 10, 2023 52.50 57.50 52.50 56.00 56.00 1,383
Aug 9, 2023 53.00 53.00 52.50 52.50 52.50 39
Aug 8, 2023 53.50 53.50 53.50 53.50 53.50 26
Aug 7, 2023 52.00 53.50 52.00 53.50 53.50 332
Aug 4, 2023 53.50 53.50 53.00 53.00 53.00 51
Aug 3, 2023 54.50 54.50 54.00 54.00 54.00 51
Aug 2, 2023 53.50 55.00 53.50 55.00 55.00 256
Aug 1, 2023 54.00 55.00 54.00 54.00 54.00 262
Jul 31, 2023 55.50 55.50 54.00 54.00 54.00 86
Jul 28, 2023 53.50 55.00 53.00 55.00 55.00 32
Jul 27, 2023 53.50 53.50 52.50 52.50 52.50 251
Jul 26, 2023 54.50 54.50 53.50 53.50 53.50 403
Jul 25, 2023 54.50 54.50 54.50 54.50 54.50 1
Jul 24, 2023 54.50 55.00 54.50 54.50 54.50 93
Jul 21, 2023 55.00 55.50 55.00 55.50 55.50 12
Jul 20, 2023 55.00 55.00 55.00 55.00 55.00 7
Jul 19, 2023 53.50 55.00 53.50 55.00 55.00 204
Jul 18, 2023 53.50 53.50 53.50 53.50 53.50 3
Jul 17, 2023 53.50 53.50 53.50 53.50 53.50 20
Jul 14, 2023 55.00 55.00 53.00 53.50 53.50 225
Jul 13, 2023 53.00 54.50 52.50 54.50 54.50 64
Jul 12, 2023 53.00 54.50 51.00 53.00 53.00 1,458
Jul 11, 2023 57.00 57.00 52.50 53.00 53.00 1,122
Jul 10, 2023 56.00 56.50 56.00 56.50 56.50 26
Jul 7, 2023 57.00 57.00 56.00 56.00 56.00 51
Jul 6, 2023 56.50 57.00 56.50 57.00 57.00 62
Jul 5, 2023 56.50 56.50 56.50 56.50 56.50 103
Jul 4, 2023 57.50 57.50 57.50 57.50 57.50 22
Jul 3, 2023 56.00 58.50 56.00 58.50 58.50 137
Jun 30, 2023 56.00 56.00 55.50 55.50 55.50 60
Jun 29, 2023 56.00 56.50 55.50 56.50 56.50 87
Jun 28, 2023 55.50 55.50 55.50 55.50 55.50 4
Jun 27, 2023 56.50 56.50 55.50 55.50 55.50 93
Jun 26, 2023 57.00 57.00 56.00 56.00 56.00 77
Jun 23, 2023 56.50 56.50 56.50 56.50 56.50 26
Jun 22, 2023 57.00 57.00 56.00 56.00 56.00 93
Jun 21, 2023 57.00 57.00 56.50 56.50 56.50 91
Jun 20, 2023 57.00 57.00 56.50 57.00 57.00 89
Jun 19, 2023 56.00 56.50 56.00 56.50 56.50 98
Jun 16, 2023 56.50 56.50 56.00 56.00 56.00 35
Jun 15, 2023 58.00 58.50 56.50 56.50 56.50 266
Jun 14, 2023 57.50 58.00 57.00 58.00 58.00 651
Jun 13, 2023 57.00 57.50 57.00 57.50 57.50 41
Jun 12, 2023 57.50 57.50 56.50 56.50 56.50 297
Jun 9, 2023 57.00 57.50 57.00 57.50 57.50 71
Jun 8, 2023 55.00 56.50 55.00 56.50 56.50 1,160
Jun 7, 2023 56.00 56.00 55.50 55.50 55.50 1,399
Jun 6, 2023 57.00 57.50 56.00 56.00 56.00 318
Jun 5, 2023 57.00 57.00 57.00 57.00 57.00 30
Jun 2, 2023 57.00 57.00 55.50 56.00 56.00 1,083
Jun 1, 2023 57.00 57.00 56.00 57.00 57.00 313
May 31, 2023 57.50 57.50 56.50 56.50 56.50 60
May 30, 2023 57.50 58.00 57.50 58.00 58.00 84
May 29, 2023 57.50 57.50 57.00 57.50 57.50 218
May 26, 2023 58.50 58.50 57.50 57.50 57.50 60
May 25, 2023 59.50 59.50 57.50 58.00 58.00 151
May 24, 2023 60.00 60.00 59.50 60.00 60.00 283
May 23, 2023 3.00 Dividend
May 23, 2023 58.00 59.50 58.00 59.50 59.50 85
May 22, 2023 60.50 61.50 60.00 61.50 58.50 667
May 19, 2023 60.00 60.50 60.00 60.50 57.55 7
May 18, 2023 60.00 60.00 59.50 59.50 56.60 110
May 17, 2023 60.50 60.50 60.00 60.00 57.07 12
May 16, 2023 60.00 60.50 59.50 60.50 57.55 105
May 15, 2023 60.00 60.50 60.00 60.50 57.55 26
May 12, 2023 60.00 60.50 60.00 60.50 57.55 36
May 11, 2023 60.00 60.50 60.00 60.00 57.07 157
May 10, 2023 60.00 60.50 60.00 60.50 57.55 39
May 9, 2023 60.50 60.50 60.00 60.00 57.07 79
May 8, 2023 59.50 60.50 59.50 60.00 57.07 190
May 5, 2023 60.00 60.50 60.00 60.00 57.07 62
May 4, 2023 60.00 60.00 60.00 60.00 57.07 1
May 3, 2023 60.00 60.00 60.00 60.00 57.07 1
May 2, 2023 60.00 60.50 59.50 59.50 56.60 130
Apr 28, 2023 60.00 60.50 60.00 60.00 57.07 118
Apr 27, 2023 60.50 60.50 60.00 60.00 57.07 151
Apr 26, 2023 60.00 60.50 60.00 60.50 57.55 111
Apr 25, 2023 60.50 60.50 60.50 60.50 57.55 26
Apr 24, 2023 61.50 61.50 60.00 61.00 58.02 187