iShares Euro Inflation Linked Govt Bond UCITS ETF (BIT:IBCI)
Italy · Delayed Price · Currency is EUR 231.00
+1.10 (0.48%)
Aug 13, 2025, 5:35 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 230.71 | 231.00 | 230.61 | 231.00 | 231.00 | 0.48% | 518 |
| Aug 12, 2025 | 231.01 | 231.01 | 229.71 | 229.90 | 229.90 | -0.37% | 495 |
| Aug 11, 2025 | 230.78 | 231.35 | 230.70 | 230.76 | 230.76 | - | 1,581 |
| Aug 8, 2025 | 231.76 | 231.81 | 230.76 | 230.76 | 230.76 | -0.43% | 2,693 |
| Aug 7, 2025 | 231.71 | 231.79 | 231.08 | 231.76 | 231.76 | 0.14% | 3,916 |
| Aug 6, 2025 | 230.93 | 231.61 | 230.93 | 231.43 | 231.43 | -0.05% | 781 |
| Aug 5, 2025 | 231.76 | 231.76 | 231.01 | 231.54 | 231.54 | 0.06% | 1,230 |
| Aug 4, 2025 | 230.02 | 231.41 | 230.02 | 231.41 | 231.41 | 0.36% | 8,616 |
| Aug 1, 2025 | 230.14 | 231.43 | 230.14 | 230.58 | 230.58 | -0.24% | 1,575 |
| Jul 31, 2025 | 230.83 | 231.23 | 230.67 | 231.14 | 231.14 | 0.23% | 2,104 |
| Jul 30, 2025 | 230.98 | 231.09 | 230.41 | 230.60 | 230.60 | -0.08% | 616 |
| Jul 29, 2025 | 230.89 | 231.10 | 230.45 | 230.79 | 230.79 | -0.04% | 567 |
| Jul 28, 2025 | 230.79 | 230.97 | 230.21 | 230.89 | 230.89 | 0.28% | 1,280 |
| Jul 25, 2025 | 230.12 | 230.25 | 229.44 | 230.25 | 230.25 | -0.07% | 2,931 |
| Jul 24, 2025 | 230.83 | 230.90 | 230.30 | 230.42 | 230.42 | -0.54% | 2,330 |
| Jul 23, 2025 | 231.26 | 231.68 | 231.13 | 231.68 | 231.68 | 0.07% | 1,019 |
| Jul 22, 2025 | 231.89 | 231.89 | 231.05 | 231.51 | 231.51 | 0.13% | 668 |
| Jul 21, 2025 | 230.44 | 231.26 | 230.22 | 231.20 | 231.20 | 0.64% | 1,342 |
| Jul 18, 2025 | 229.63 | 230.05 | 229.63 | 229.73 | 229.73 | -0.10% | 1,106 |
| Jul 17, 2025 | 230.13 | 230.13 | 229.37 | 229.95 | 229.95 | 0.11% | 1,815 |
| Jul 16, 2025 | 230.01 | 230.20 | 229.63 | 229.70 | 229.70 | -0.03% | 1,789 |
| Jul 15, 2025 | 229.95 | 230.24 | 229.74 | 229.77 | 229.77 | 0.22% | 1,284 |
| Jul 14, 2025 | 230.61 | 230.61 | 229.22 | 229.26 | 229.26 | -0.14% | 1,039 |
| Jul 11, 2025 | 229.41 | 229.78 | 229.23 | 229.59 | 229.59 | -0.06% | 629 |
| Jul 10, 2025 | 230.55 | 230.62 | 229.68 | 229.72 | 229.72 | -0.30% | 1,149 |
| Jul 9, 2025 | 230.78 | 230.78 | 230.42 | 230.42 | 230.42 | 0.10% | 204 |
| Jul 8, 2025 | 230.77 | 230.77 | 230.12 | 230.20 | 230.20 | -0.30% | 1,748 |
| Jul 7, 2025 | 231.26 | 231.96 | 230.78 | 230.89 | 230.89 | -0.16% | 832 |
| Jul 4, 2025 | 232.37 | 232.37 | 231.26 | 231.26 | 231.26 | -0.17% | 1,222 |
| Jul 3, 2025 | 231.68 | 231.68 | 230.92 | 231.65 | 231.65 | 0.15% | 357 |
| Jul 2, 2025 | 231.91 | 232.44 | 231.18 | 231.31 | 231.31 | -0.22% | 3,007 |
| Jul 1, 2025 | 232.15 | 232.36 | 231.80 | 231.82 | 231.82 | 0.21% | 664 |
| Jun 30, 2025 | 232.00 | 232.00 | 231.33 | 231.33 | 231.33 | -0.16% | 847 |
| Jun 27, 2025 | 231.56 | 231.91 | 231.22 | 231.71 | 231.71 | 0.06% | 1,307 |
| Jun 26, 2025 | 232.22 | 232.22 | 231.36 | 231.56 | 231.56 | 0.12% | 854 |
| Jun 25, 2025 | 231.67 | 231.88 | 230.82 | 231.28 | 231.28 | -0.10% | 1,825 |
| Jun 24, 2025 | 232.74 | 232.74 | 231.17 | 231.51 | 231.51 | -0.38% | 55,799 |
| Jun 23, 2025 | 230.95 | 232.40 | 230.95 | 232.40 | 232.40 | 0.13% | 854 |
| Jun 20, 2025 | 232.57 | 232.57 | 231.54 | 232.09 | 232.09 | 0.24% | 932 |
| Jun 19, 2025 | 231.91 | 231.91 | 231.53 | 231.53 | 231.53 | -0.18% | 730 |
| Jun 18, 2025 | 231.36 | 232.20 | 231.13 | 231.95 | 231.95 | 0.32% | 1,159 |
| Jun 17, 2025 | 231.10 | 231.63 | 230.74 | 231.21 | 231.21 | 0.03% | 2,220 |
| Jun 16, 2025 | 231.03 | 231.62 | 230.57 | 231.13 | 231.13 | 0.03% | 2,541 |
| Jun 13, 2025 | 231.85 | 232.14 | 231.05 | 231.05 | 231.05 | -0.19% | 9,917 |
| Jun 12, 2025 | 231.32 | 231.69 | 231.30 | 231.50 | 231.50 | 0.34% | 1,098 |
| Jun 11, 2025 | 230.85 | 231.30 | 230.57 | 230.71 | 230.71 | -0.07% | 2,204 |
| Jun 10, 2025 | 230.80 | 231.05 | 230.60 | 230.88 | 230.88 | 0.15% | 2,400 |
| Jun 9, 2025 | 230.53 | 231.23 | 230.13 | 230.53 | 230.53 | 0.13% | 836 |
| Jun 6, 2025 | 229.66 | 230.77 | 229.66 | 230.23 | 230.23 | 0.25% | 9,687 |
| Jun 5, 2025 | 230.96 | 230.96 | 229.39 | 229.66 | 229.66 | -0.10% | 1,741 |