Register for real-time alerts, custom portfolio, and market movers
PARTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.99 | -0.070 | -1.62% | 4.06 | 4.09 | 3.92 | 0.00 |
| May 20 2024 | 4.06 | 0.280 | 7.53% | 3.60 | 4.06 | 1.46 | 0.00 |
| May 19 2024 | 3.78 | -0.050 | -1.25% | 3.82 | 3.86 | 3.76 | 0.00 |
| May 18 2024 | 3.82 | 0.00 | 0.09% | 3.82 | 3.85 | 3.81 | 0.00 |
| May 17 2024 | 3.82 | 0.100 | 2.55% | 3.73 | 3.84 | 3.72 | 0.00 |
| May 16 2024 | 3.72 | -0.050 | -1.27% | 3.78 | 3.79 | 3.66 | 0.00 |
| May 15 2024 | 3.77 | 0.240 | 6.82% | 3.53 | 3.78 | 3.52 | 0.00 |
| May 14 2024 | 3.53 | -0.080 | -2.25% | 3.61 | 3.63 | 3.50 | 0.00 |
| May 13 2024 | 3.61 | 0.070 | 2.00% | 3.60 | 3.64 | 1.46 | 0.00 |
| May 12 2024 | 3.54 | 0.040 | 1.13% | 3.51 | 3.56 | 3.50 | 0.00 |
| May 11 2024 | 3.50 | -0.010 | -0.37% | 3.51 | 3.54 | 3.49 | 0.00 |
| May 10 2024 | 3.52 | -0.110 | -3.02% | 3.63 | 3.65 | 3.47 | 0.00 |
| May 09 2024 | 3.63 | 0.100 | 2.95% | 3.53 | 3.64 | 3.51 | 0.00 |
| May 08 2024 | 3.52 | -0.080 | -2.21% | 3.60 | 3.63 | 3.51 | 0.00 |
| May 07 2024 | 3.60 | -0.040 | -1.05% | 3.64 | 3.71 | 3.59 | 0.00 |
| May 06 2024 | 3.64 | -0.050 | -1.34% | 4.06 | 4.12 | 3.62 | 0.00 |
| May 05 2024 | 3.69 | 0.010 | 0.23% | 3.69 | 3.72 | 3.63 | 0.00 |
| May 04 2024 | 3.68 | 0.050 | 1.43% | 3.63 | 3.71 | 3.61 | 0.00 |
| May 03 2024 | 3.63 | 0.210 | 6.11% | 3.42 | 3.65 | 3.40 | 0.00 |
| May 02 2024 | 3.42 | 0.040 | 1.16% | 3.38 | 3.45 | 3.30 | 0.00 |
| May 01 2024 | 3.38 | -0.160 | -4.51% | 3.53 | 3.53 | 3.29 | 0.00 |
| Apr 30 2024 | 3.54 | -0.150 | -4.13% | 3.69 | 3.74 | 3.44 | 0.00 |
| Apr 29 2024 | 3.69 | 0.040 | 1.17% | 4.06 | 4.12 | 0.241263 | 0.00 |
| Apr 28 2024 | 3.65 | -0.030 | -0.82% | 3.68 | 3.73 | 3.64 | 0.00 |
| Apr 27 2024 | 3.68 | -0.020 | -0.57% | 3.70 | 3.70 | 3.63 | 0.00 |
| Apr 26 2024 | 3.70 | -0.030 | -0.75% | 3.73 | 3.75 | 3.68 | 0.00 |
| Apr 25 2024 | 3.73 | 0.00 | 0.02% | 3.73 | 3.77 | 3.64 | 0.00 |
| Apr 24 2024 | 3.73 | -0.120 | -3.08% | 3.86 | 3.89 | 3.69 | 0.00 |
| Apr 23 2024 | 3.85 | -0.050 | -1.19% | 3.89 | 3.91 | 3.83 | 0.00 |
| Apr 22 2024 | 3.89 | 0.100 | 2.76% | 4.06 | 4.12 | 1.46 | 0.00 |
| Apr 21 2024 | 3.79 | 0.00 | 0.11% | 3.78 | 3.83 | 3.75 | 0.00 |
| Apr 20 2024 | 3.78 | 0.050 | 1.42% | 3.71 | 3.81 | 3.68 | 0.00 |
| Apr 19 2024 | 3.73 | 0.030 | 0.80% | 3.69 | 3.81 | 3.51 | 0.00 |
| Apr 18 2024 | 3.70 | 0.130 | 3.73% | 3.57 | 3.73 | 3.53 | 0.00 |
| Apr 17 2024 | 3.57 | -0.150 | -4.09% | 3.73 | 3.77 | 3.48 | 0.00 |
| Apr 16 2024 | 3.72 | 0.020 | 0.50% | 3.71 | 3.75 | 3.60 | 0.00 |
| Apr 15 2024 | 3.70 | -0.130 | -3.29% | 4.06 | 4.12 | 3.66 | 0.00 |
| Apr 14 2024 | 3.83 | 0.00 | 0.11% | 3.77 | 3.91 | 3.66 | 0.00 |
| Apr 13 2024 | 3.82 | -0.100 | -2.56% | 3.93 | 3.99 | 3.63 | 0.00 |
| Apr 12 2024 | 3.92 | -0.130 | -3.11% | 4.05 | 4.13 | 3.84 | 0.00 |
| Apr 11 2024 | 4.05 | -0.020 | -0.53% | 4.06 | 4.11 | 4.03 | 0.00 |
| Apr 10 2024 | 4.07 | 0.120 | 2.95% | 3.95 | 4.10 | 3.88 | 0.00 |
| Apr 09 2024 | 3.96 | -0.130 | -3.21% | 4.09 | 4.09 | 3.91 | 0.00 |
| Apr 08 2024 | 4.09 | 0.110 | 2.78% | 4.06 | 4.16 | 3.95 | 0.00 |
| Apr 07 2024 | 3.98 | 0.030 | 0.64% | 3.94 | 4.02 | 3.94 | 0.00 |
| Apr 06 2024 | 3.95 | 0.060 | 1.48% | 3.88 | 3.98 | 3.86 | 0.00 |
| Apr 05 2024 | 3.89 | -0.030 | -0.65% | 3.92 | 3.93 | 3.79 | 0.00 |
| Apr 04 2024 | 3.92 | 0.130 | 3.41% | 3.78 | 3.95 | 3.73 | 0.00 |
| Apr 03 2024 | 3.79 | 0.010 | 0.39% | 3.78 | 3.84 | 3.72 | 0.00 |
| Apr 02 2024 | 3.77 | -0.260 | -6.38% | 4.02 | 4.02 | 3.73 | 0.00 |
| Apr 01 2024 | 4.03 | -0.070 | -1.59% | 4.06 | 4.12 | 3.94 | 0.00 |
| Mar 31 2024 | 4.10 | 0.090 | 2.25% | 4.01 | 4.10 | 4.01 | 0.00 |
| Mar 30 2024 | 4.01 | -0.010 | -0.30% | 4.03 | 4.04 | 4.01 | 0.00 |
| Mar 29 2024 | 4.02 | -0.040 | -1.07% | 4.07 | 4.08 | 3.98 | 0.00 |
| Mar 28 2024 | 4.06 | 0.100 | 2.52% | 3.98 | 4.10 | 3.95 | 0.00 |
| Mar 27 2024 | 3.96 | -0.040 | -1.07% | 4.00 | 4.10 | 3.92 | 0.00 |
| Mar 26 2024 | 4.01 | 0.020 | 0.43% | 3.99 | 4.08 | 3.98 | 0.00 |
| Mar 25 2024 | 3.99 | 0.130 | 3.34% | 4.06 | 4.12 | 3.83 | 0.00 |
| Mar 24 2024 | 3.86 | 0.170 | 4.53% | 3.68 | 3.87 | 3.67 | 0.00 |
| Mar 23 2024 | 3.69 | 0.050 | 1.24% | 3.66 | 3.79 | 3.62 | 0.00 |
| Mar 22 2024 | 3.65 | -0.090 | -2.45% | 3.75 | 3.81 | 3.59 | 0.00 |
| Mar 21 2024 | 3.74 | -0.110 | -2.93% | 3.85 | 3.87 | 3.71 | 0.00 |
| Mar 20 2024 | 3.85 | 0.310 | 8.60% | 3.54 | 3.87 | 3.47 | 0.00 |
| Mar 19 2024 | 3.55 | -0.320 | -8.19% | 3.86 | 3.89 | 3.51 | 0.00 |
| Mar 18 2024 | 3.86 | -0.030 | -0.82% | 4.06 | 4.12 | 1.46 | 0.00 |
| Mar 17 2024 | 3.90 | 0.160 | 4.39% | 3.72 | 3.93 | 3.67 | 0.00 |
| Mar 16 2024 | 3.73 | -0.240 | -6.03% | 3.97 | 3.99 | 3.70 | 0.00 |
| Mar 15 2024 | 3.97 | -0.110 | -2.77% | 4.06 | 4.12 | 3.74 | 0.00 |
| Mar 14 2024 | 4.08 | -0.050 | -1.32% | 4.13 | 4.18 | 3.92 | 0.00 |
| Mar 13 2024 | 4.14 | 0.080 | 2.02% | 4.06 | 4.18 | 4.05 | 0.00 |
| Mar 12 2024 | 4.06 | 0.00 | -0.10% | 4.06 | 4.12 | 3.95 | 0.00 |
| Mar 11 2024 | 4.06 | 0.150 | 3.76% | 3.54 | 4.12 | 3.49 | 0.00 |
| Mar 10 2024 | 3.91 | 0.030 | 0.86% | 3.88 | 3.97 | 3.88 | 0.00 |
| Mar 09 2024 | 3.88 | 0.010 | 0.32% | 3.88 | 3.89 | 3.85 | 0.00 |
| Mar 08 2024 | 3.87 | 0.070 | 1.92% | 3.79 | 3.95 | 3.76 | 0.00 |
| Mar 07 2024 | 3.79 | 0.030 | 0.85% | 3.76 | 3.87 | 3.74 | 0.00 |
| Mar 06 2024 | 3.76 | 0.080 | 2.17% | 3.64 | 3.87 | 3.60 | 0.00 |
| Mar 05 2024 | 3.68 | -0.190 | -4.79% | 3.89 | 3.93 | 3.08 | 0.00 |
| Mar 04 2024 | 3.87 | 0.270 | 7.38% | 3.54 | 3.90 | 3.49 | 0.00 |
| Mar 03 2024 | 3.60 | 0.050 | 1.51% | 3.54 | 3.61 | 3.51 | 0.00 |
| Mar 02 2024 | 3.55 | -0.030 | -0.74% | 3.57 | 3.57 | 3.52 | 0.00 |
| Mar 01 2024 | 3.58 | 0.060 | 1.62% | 3.50 | 3.61 | 3.48 | 0.00 |
| Feb 29 2024 | 3.52 | -0.050 | -1.44% | 3.54 | 3.64 | 3.47 | 0.00 |
| Feb 28 2024 | 3.57 | 0.310 | 9.60% | 3.26 | 3.65 | 3.25 | 0.00 |
| Feb 27 2024 | 3.26 | 0.160 | 5.02% | 3.11 | 3.29 | 3.10 | 0.00 |
| Feb 26 2024 | 3.10 | 0.140 | 4.56% | 2.47 | 3.12 | 1.46 | 0.00 |
| Feb 25 2024 | 2.97 | 0.010 | 0.45% | 2.95 | 2.98 | 2.94 | 0.00 |
| Feb 24 2024 | 2.95 | 0.040 | 1.33% | 2.91 | 2.96 | 2.90 | 0.00 |
| Feb 23 2024 | 2.91 | -0.020 | -0.78% | 2.94 | 2.95 | 2.90 | 0.00 |
| Feb 22 2024 | 2.94 | -0.040 | -1.21% | 2.97 | 2.98 | 2.92 | 0.00 |
