Alpha Trust Andromeda Investment Trust S.A. (ATH:ANDRO)
Greece · Delayed Price · Currency is EUR 7.32
+0.10 (1.39%)
At close: Aug 8, 2025, 5:20 PM EET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 7.32 | 7.40 | 7.28 | 7.28 | - | -0.27% | 11,129 |
| Aug 11, 2025 | 7.32 | 7.32 | 7.28 | 7.30 | - | -0.27% | 3,839 |
| Aug 8, 2025 | 7.14 | 7.32 | 7.14 | 7.32 | - | 1.39% | 1,075 |
| Aug 7, 2025 | 7.28 | 7.28 | 7.20 | 7.22 | - | -0.28% | 2,237 |
| Aug 6, 2025 | 7.30 | 7.36 | 7.22 | 7.24 | - | -0.82% | 1,144 |
| Aug 5, 2025 | 7.18 | 7.30 | 7.18 | 7.30 | - | 0.83% | 3,168 |
| Aug 4, 2025 | 7.12 | 7.30 | 7.08 | 7.24 | - | 1.69% | 1,555 |
| Aug 1, 2025 | 7.30 | 7.30 | 7.12 | 7.12 | - | -1.93% | 1,632 |
| Jul 31, 2025 | 7.20 | 7.26 | 7.20 | 7.26 | - | 0.83% | 2,062 |
| Jul 30, 2025 | 7.18 | 7.20 | 7.18 | 7.20 | - | 0.84% | 938 |
| Jul 29, 2025 | 7.14 | 7.16 | 7.12 | 7.14 | - | 0.56% | 1,550 |
| Jul 28, 2025 | 7.10 | 7.10 | 7.04 | 7.10 | - | 1.43% | 985 |
| Jul 25, 2025 | 6.94 | 7.08 | 6.88 | 7.00 | - | 0.86% | 1,913 |
| Jul 24, 2025 | 6.94 | 7.08 | 6.86 | 6.94 | - | -0.29% | 2,590 |
| Jul 23, 2025 | 6.98 | 6.98 | 6.76 | 6.96 | - | - | 7,244 |
| Jul 22, 2025 | 6.88 | 7.02 | 6.88 | 6.96 | - | 1.16% | 3,182 |
| Jul 21, 2025 | 6.90 | 6.94 | 6.86 | 6.88 | - | -0.29% | 2,682 |
| Jul 18, 2025 | 6.90 | 6.96 | 6.80 | 6.90 | - | - | 9,752 |
| Jul 17, 2025 | 6.90 | 7.02 | 6.90 | 6.90 | - | - | 3,309 |
| Jul 16, 2025 | 7.06 | 7.40 | 6.90 | 6.90 | - | -0.86% | 6,812 |
| Jul 15, 2025 | 6.98 | 7.10 | 6.88 | 6.96 | - | - | 2,756 |
| Jul 14, 2025 | 7.00 | 7.02 | 6.90 | 6.96 | - | -1.97% | 2,194 |
| Jul 11, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | - | 1.43% | 1,289 |
| Jul 10, 2025 | 7.00 | 7.04 | 7.00 | 7.00 | - | -1.13% | 1,227 |
| Jul 9, 2025 | 7.10 | 7.10 | 6.90 | 7.08 | - | - | 2,818 |
| Jul 8, 2025 | 7.02 | 7.08 | 7.02 | 7.08 | - | 1.14% | 1,717 |
| Jul 7, 2025 | 6.94 | 7.00 | 6.90 | 7.00 | - | 0.57% | 1,331 |
| Jul 4, 2025 | 6.86 | 6.96 | 6.78 | 6.96 | - | 1.75% | 1,737 |
| Jul 3, 2025 | 6.92 | 6.94 | 6.84 | 6.84 | - | 0.29% | 1,788 |
| Jul 2, 2025 | 6.76 | 6.92 | 6.76 | 6.82 | - | 0.59% | 5,243 |
| Jul 1, 2025 | 6.68 | 6.80 | 6.68 | 6.78 | - | 0.30% | 2,201 |
| Jun 30, 2025 | 6.86 | 6.86 | 6.70 | 6.76 | - | -0.59% | 1,018 |
| Jun 27, 2025 | 6.74 | 6.82 | 6.74 | 6.80 | - | 1.49% | 3,315 |
| Jun 26, 2025 | 6.74 | 6.78 | 6.64 | 6.70 | - | -0.59% | 3,792 |
| Jun 25, 2025 | 6.72 | 6.74 | 6.72 | 6.74 | - | 0.30% | 1,563 |
| Jun 24, 2025 | 6.62 | 6.74 | 6.60 | 6.72 | - | 0.30% | 2,028 |
| Jun 23, 2025 | 6.72 | 6.72 | 6.54 | 6.70 | - | - | 2,091 |
| Jun 20, 2025 | 6.66 | 6.70 | 6.62 | 6.70 | - | 0.90% | 2,715 |
| Jun 19, 2025 | 6.68 | 6.72 | 6.58 | 6.64 | - | 0.30% | 2,277 |
| Jun 18, 2025 | 6.70 | 6.74 | 6.56 | 6.62 | - | -1.19% | 1,129 |
| Jun 17, 2025 | 6.70 | 6.74 | 6.54 | 6.70 | - | 1.21% | 2,012 |
| Jun 16, 2025 | 6.62 | 6.62 | 6.54 | 6.62 | - | -0.30% | 1,229 |
| Jun 13, 2025 | 6.68 | 6.70 | 6.56 | 6.64 | - | -0.90% | 1,526 |
| Jun 12, 2025 | 6.68 | 6.72 | 6.68 | 6.70 | - | 1.21% | 1,480 |
| Jun 11, 2025 | 6.70 | 6.74 | 6.56 | 6.62 | - | -1.19% | 3,670 |
| Jun 10, 2025 | 6.68 | 6.72 | 6.60 | 6.70 | - | - | 1,704 |
| Jun 6, 2025 | 6.72 | 6.72 | 6.70 | 6.70 | - | -0.30% | 1,610 |
| Jun 5, 2025 | 6.72 | 6.76 | 6.66 | 6.72 | - | 0.60% | 3,156 |
| Jun 4, 2025 | 6.70 | 6.70 | 6.64 | 6.68 | - | -0.30% | 2,315 |
| Jun 3, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | - | 0.60% | 2,493 |