Hensoldt AG (BIT:1HENS)
Italy · Delayed Price · Currency is EUR 89.75
+4.10 (4.79%)
Last updated: Aug 13, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | - | 4.79% | - |
| Aug 12, 2025 | 86.20 | 86.25 | 85.65 | 85.65 | - | 1.42% | 131 |
| Aug 11, 2025 | 79.10 | 85.20 | 79.10 | 84.45 | - | -0.94% | 486 |
| Aug 8, 2025 | 89.05 | 91.10 | 84.50 | 85.25 | - | -6.11% | 1,276 |
| Aug 7, 2025 | 91.70 | 91.70 | 89.00 | 90.80 | - | -2.99% | 174 |
| Aug 6, 2025 | 94.25 | 94.25 | 93.60 | 93.60 | - | -0.69% | 100 |
| Aug 5, 2025 | 93.50 | 94.25 | 93.45 | 94.25 | - | 0.43% | 344 |
| Aug 4, 2025 | 100.00 | 100.00 | 90.20 | 93.85 | - | 2.57% | 277 |
| Aug 1, 2025 | 91.00 | 92.00 | 90.15 | 91.50 | - | -4.49% | 1,402 |
| Jul 31, 2025 | 95.70 | 98.95 | 94.05 | 95.80 | - | 3.62% | 155 |
| Jul 30, 2025 | 91.90 | 92.45 | 91.80 | 92.45 | - | -0.75% | 362 |
| Jul 29, 2025 | 94.00 | 94.00 | 91.85 | 93.15 | - | 0.92% | 551 |
| Jul 28, 2025 | 95.00 | 95.00 | 90.85 | 92.30 | - | -5.28% | 821 |
| Jul 25, 2025 | 95.85 | 100.00 | 95.75 | 97.45 | - | 0.88% | 1,147 |
| Jul 24, 2025 | 99.55 | 100.80 | 95.15 | 96.60 | - | -2.96% | 880 |
| Jul 23, 2025 | 99.50 | 100.50 | 99.35 | 99.55 | - | -0.95% | 122 |
| Jul 22, 2025 | 101.40 | 101.40 | 100.10 | 100.50 | - | -1.66% | 64 |
| Jul 21, 2025 | 111.50 | 111.50 | 101.40 | 102.20 | - | -0.87% | 125 |
| Jul 18, 2025 | 102.40 | 104.90 | 101.60 | 103.10 | - | 2.08% | 1,210 |
| Jul 17, 2025 | 101.60 | 102.30 | 101.00 | 101.00 | - | - | 103 |
| Jul 16, 2025 | 100.70 | 102.20 | 100.00 | 101.00 | - | -1.37% | 111 |
| Jul 15, 2025 | 105.10 | 105.10 | 101.30 | 102.40 | - | -2.57% | 908 |
| Jul 14, 2025 | 101.00 | 105.10 | 101.00 | 105.10 | - | 2.74% | 1,438 |
| Jul 11, 2025 | 102.10 | 106.20 | 102.00 | 102.30 | - | -1.82% | 1,417 |
| Jul 10, 2025 | 105.60 | 106.50 | 102.50 | 104.20 | - | -0.57% | 856 |
| Jul 9, 2025 | 109.90 | 109.90 | 103.30 | 104.80 | - | 1.06% | 763 |
| Jul 8, 2025 | 108.00 | 108.00 | 101.20 | 103.70 | - | 4.17% | 1,413 |
| Jul 7, 2025 | 99.00 | 100.70 | 98.00 | 99.55 | - | 3.11% | 1,945 |
| Jul 4, 2025 | 96.00 | 97.45 | 96.00 | 96.55 | - | 3.15% | 851 |
| Jul 3, 2025 | 93.45 | 94.85 | 93.45 | 93.60 | - | -0.27% | 54 |
| Jul 2, 2025 | 96.10 | 96.10 | 89.65 | 93.85 | - | 1.90% | 617 |
| Jul 1, 2025 | 97.90 | 97.90 | 91.25 | 92.10 | - | -5.73% | 640 |
| Jun 30, 2025 | 96.05 | 98.00 | 96.05 | 97.70 | - | 3.06% | 760 |
| Jun 27, 2025 | 100.40 | 100.40 | 94.00 | 94.80 | - | -5.95% | 1,254 |
| Jun 26, 2025 | 98.15 | 101.00 | 94.65 | 100.80 | - | 7.29% | 1,667 |
| Jun 25, 2025 | 92.00 | 94.95 | 92.00 | 93.95 | - | 3.81% | 1,177 |
| Jun 24, 2025 | 91.50 | 92.75 | 90.00 | 90.50 | - | -2.95% | 628 |
| Jun 23, 2025 | 89.85 | 93.25 | 88.75 | 93.25 | - | -2.10% | 627 |
| Jun 20, 2025 | 91.30 | 95.25 | 91.30 | 95.25 | - | 3.98% | 382 |
| Jun 19, 2025 | 95.20 | 95.25 | 91.60 | 91.60 | - | -1.03% | 140 |
| Jun 18, 2025 | 92.50 | 94.90 | 92.50 | 92.55 | - | 0.82% | 606 |
| Jun 17, 2025 | 93.35 | 94.05 | 89.45 | 91.80 | - | -1.08% | 246 |
| Jun 16, 2025 | 95.25 | 96.70 | 92.50 | 92.80 | - | -2.67% | 573 |
| Jun 13, 2025 | 96.60 | 98.40 | 92.65 | 95.35 | - | 1.06% | 1,616 |
| Jun 12, 2025 | 95.90 | 95.90 | 90.55 | 94.35 | - | 1.62% | 1,743 |
| Jun 11, 2025 | 90.95 | 97.20 | 90.95 | 92.85 | - | 0.76% | 932 |
| Jun 10, 2025 | 93.30 | 96.20 | 90.80 | 92.15 | - | -5.24% | 2,217 |
| Jun 9, 2025 | 97.00 | 98.75 | 95.05 | 97.25 | - | -2.51% | 1,318 |
| Jun 6, 2025 | 106.00 | 108.90 | 99.00 | 99.75 | - | -6.25% | 4,383 |
| Jun 5, 2025 | 103.00 | 108.90 | 102.00 | 106.40 | - | 5.24% | 5,432 |