Emma Villas S.p.A. (BIT:EAV)
Italy · Delayed Price · Currency is EUR 1.830
+0.040 (2.23%)
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 | 1.79 | 1.83 | 1.79 | 1.83 | - | 2.23% | 8,500 |
| Aug 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | - |
| Aug 11, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | - |
| Aug 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | -2.19% | 1,000 |
| Aug 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | - | - |
| Aug 6, 2025 | 1.87 | 1.87 | 1.76 | 1.83 | - | 1.67% | 4,500 |
| Aug 5, 2025 | 1.82 | 1.82 | 1.76 | 1.80 | - | -3.74% | 8,500 |
| Aug 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | - |
| Aug 1, 2025 | 1.95 | 2.00 | 1.85 | 1.87 | - | -3.61% | 16,500 |
| Jul 31, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -2.51% | 500 |
| Jul 30, 2025 | 1.88 | 2.04 | 1.88 | 1.99 | - | 3.11% | 8,000 |
| Jul 29, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | 1.05% | 500 |
| Jul 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | -2.05% | 500 |
| Jul 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -0.51% | 1,000 |
| Jul 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | -0.51% | 1,000 |
| Jul 23, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | 1.55% | 2,000 |
| Jul 22, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | - | -1.52% | 3,000 |
| Jul 21, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | -2.48% | 1,500 |
| Jul 18, 2025 | 2.04 | 2.04 | 1.99 | 2.02 | - | -0.98% | 4,000 |
| Jul 17, 2025 | 2.00 | 2.08 | 1.95 | 2.04 | - | 3.55% | 11,000 |
| Jul 16, 2025 | 1.94 | 1.98 | 1.90 | 1.97 | - | - | 11,500 |
| Jul 15, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | - | -1.50% | 3,000 |
| Jul 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1.01% | 1,500 |
| Jul 11, 2025 | 1.83 | 2.00 | 1.83 | 1.98 | - | 10.00% | 14,500 |
| Jul 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | - |
| Jul 9, 2025 | 1.83 | 1.83 | 1.78 | 1.80 | - | -3.74% | 2,500 |
| Jul 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | - |
| Jul 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | - |
| Jul 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | - |
| Jul 3, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | - | 3.31% | 2,500 |
| Jul 2, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | -1.63% | 500 |
| Jul 1, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | - |
| Jun 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | - |
| Jun 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | - |
| Jun 26, 2025 | 1.86 | 1.90 | 1.84 | 1.84 | - | 0.55% | 7,000 |
| Jun 25, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | -2.66% | 3,000 |
| Jun 24, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | - | - |
| Jun 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | - | - |
| Jun 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | - | 1,500 |
| Jun 19, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | 2.17% | 1,000 |
| Jun 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | -2.65% | 1,500 |
| Jun 17, 2025 | 2.10 | 2.10 | 1.88 | 1.89 | - | -8.25% | 10,500 |
| Jun 16, 2025 | 1.96 | 2.08 | 1.96 | 2.06 | - | 8.99% | 9,500 |
| Jun 13, 2025 | 1.98 | 1.98 | 1.89 | 1.89 | - | -6.44% | 7,500 |
| Jun 12, 2025 | 2.16 | 2.16 | 1.96 | 2.02 | - | -6.48% | 19,000 |
| Jun 11, 2025 | 1.73 | 2.16 | 1.66 | 2.16 | - | 27.06% | 69,500 |
| Jun 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | - |
| Jun 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | - |
| Jun 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 1,000 |
| Jun 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | -2.30% | 500 |