Cloudia Research S.p.A. (BIT:AGAIN)
Italy · Delayed Price · Currency is EUR 1.580
0.00 (0.00%)
At close: Aug 13, 2025, 5:30 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | - | 1,000 |
| Aug 12, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | - | 0.64% | 4,000 |
| Aug 11, 2025 | 1.61 | 1.61 | 1.57 | 1.57 | - | -0.63% | 8,000 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | - | -1.25% | 11,000 |
| Aug 7, 2025 | 1.62 | 1.65 | 1.59 | 1.60 | - | - | 20,000 |
| Aug 6, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | - | -1.23% | 16,000 |
| Aug 5, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | - | -0.61% | 10,000 |
| Aug 4, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | - | -2.98% | 13,000 |
| Aug 1, 2025 | 1.73 | 1.73 | 1.61 | 1.68 | - | -0.59% | 30,000 |
| Jul 31, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | - | -2.87% | 13,000 |
| Jul 30, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | - | 1.16% | 5,000 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | - | - | 3,000 |
| Jul 28, 2025 | 1.75 | 1.81 | 1.72 | 1.72 | - | -1.15% | 10,000 |
| Jul 25, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | - | 1.16% | 17,000 |
| Jul 24, 2025 | 1.70 | 1.74 | 1.65 | 1.72 | - | 0.58% | 49,000 |
| Jul 23, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | - | 0.59% | 8,000 |
| Jul 22, 2025 | 1.75 | 1.78 | 1.70 | 1.70 | - | -1.73% | 17,000 |
| Jul 21, 2025 | 1.81 | 1.81 | 1.71 | 1.73 | - | -1.70% | 38,000 |
| Jul 18, 2025 | 1.83 | 1.83 | 1.73 | 1.76 | - | -3.30% | 52,000 |
| Jul 17, 2025 | 1.91 | 1.91 | 1.80 | 1.82 | - | -4.21% | 107,000 |
| Jul 16, 2025 | 1.87 | 1.93 | 1.87 | 1.90 | - | 2.70% | 146,000 |
| Jul 15, 2025 | 1.74 | 1.90 | 1.74 | 1.85 | - | 8.82% | 262,000 |
| Jul 14, 2025 | 1.71 | 1.72 | 1.66 | 1.70 | - | -3.41% | 55,000 |
| Jul 11, 2025 | 1.68 | 1.79 | 1.68 | 1.76 | - | 4.14% | 167,000 |
| Jul 10, 2025 | 1.62 | 1.71 | 1.62 | 1.69 | - | 5.62% | 75,000 |
| Jul 9, 2025 | 1.59 | 1.62 | 1.56 | 1.60 | - | - | 23,000 |
| Jul 8, 2025 | 1.69 | 1.71 | 1.59 | 1.60 | - | -3.03% | 92,000 |
| Jul 7, 2025 | 1.56 | 1.71 | 1.56 | 1.65 | - | 5.10% | 128,000 |
| Jul 4, 2025 | 1.61 | 1.62 | 1.53 | 1.57 | - | -1.88% | 14,000 |
| Jul 3, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | - | - | 5,000 |
| Jul 2, 2025 | 1.66 | 1.67 | 1.60 | 1.60 | - | -5.88% | 13,000 |
| Jul 1, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | - | 5.59% | 4,000 |
| Jun 30, 2025 | 1.70 | 1.70 | 1.61 | 1.61 | - | -2.42% | 7,000 |
| Jun 27, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | - | -2.94% | 8,000 |
| Jun 26, 2025 | 1.75 | 1.80 | 1.70 | 1.70 | - | -0.58% | 43,000 |
| Jun 25, 2025 | 1.60 | 1.75 | 1.60 | 1.71 | - | 8.23% | 54,000 |
| Jun 24, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | - | 0.64% | 3,000 |
| Jun 23, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | - |
| Jun 20, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | - | -3.68% | 7,000 |
| Jun 19, 2025 | 1.55 | 1.63 | 1.55 | 1.63 | - | 3.82% | 5,000 |
| Jun 18, 2025 | 1.60 | 1.65 | 1.57 | 1.57 | - | -0.63% | 7,000 |
| Jun 17, 2025 | 1.59 | 1.63 | 1.58 | 1.58 | - | -1.86% | 8,000 |
| Jun 16, 2025 | 1.60 | 1.67 | 1.59 | 1.61 | - | 1.90% | 15,000 |
| Jun 13, 2025 | 1.60 | 1.62 | 1.53 | 1.58 | - | -1.25% | 17,000 |
| Jun 12, 2025 | 1.58 | 1.60 | 1.54 | 1.60 | - | 1.27% | 8,000 |
| Jun 11, 2025 | 1.61 | 1.63 | 1.58 | 1.58 | - | -3.07% | 20,000 |
| Jun 10, 2025 | 1.55 | 1.67 | 1.42 | 1.63 | - | 5.16% | 82,000 |
| Jun 9, 2025 | 1.70 | 1.73 | 1.55 | 1.55 | - | -6.06% | 32,000 |
| Jun 6, 2025 | 1.72 | 1.74 | 1.62 | 1.65 | - | -6.78% | 40,000 |
| Jun 5, 2025 | 1.81 | 1.81 | 1.74 | 1.77 | - | -2.75% | 40,000 |