Skip to main content
logo
Banca IFIS S.p.A. (BIT:IF)
Italy flag Italy · Delayed Price · Currency is EUR
22.82
+0.08 (0.35%)
Aug 13, 2025, 5:35 PM CET

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202522.8422.9622.6622.8222.820.35%172,183
Aug 12, 202522.4222.7822.3822.7422.741.88%160,780
Aug 11, 202522.3622.4422.1622.3222.320.90%85,637
Aug 8, 202522.1222.2221.9822.1222.120.36%134,229
Aug 7, 202521.9022.3221.8622.0422.041.47%209,428
Aug 6, 202521.3621.8021.3221.7221.721.88%229,290
Aug 5, 202522.0022.2221.1621.3221.32-1.75%405,513
Aug 4, 202523.9423.9421.7021.7021.70-8.52%793,771
Aug 1, 202524.2624.6223.6423.7223.72-2.47%257,318
Jul 31, 202524.2024.3824.1024.3224.320.33%179,773
Jul 30, 202524.0824.3424.0224.2424.240.08%140,500
Jul 29, 202524.0024.4023.9824.2224.220.92%118,452
Jul 28, 202524.0624.2623.9224.0024.000.25%98,984
Jul 25, 202523.7423.9823.5623.9423.940.17%79,396
Jul 24, 202524.2624.2623.7223.9023.90-0.25%79,148
Jul 23, 202524.1824.2823.8623.9623.96-0.08%69,902
Jul 22, 202523.9024.0223.7623.9823.980.42%80,994
Jul 21, 202524.0024.0023.7823.8823.88-0.50%57,368
Jul 18, 202523.9624.1423.8624.0024.000.17%139,591
Jul 17, 202524.0024.0223.8023.9623.960.59%117,394
Jul 16, 202523.9024.0423.7423.8223.82-0.75%145,096
Jul 15, 202523.9424.3023.8024.0024.000.42%168,538
Jul 14, 202523.6424.0023.3823.9023.90-0.33%176,533
Jul 11, 202524.4024.5623.6823.9823.98-2.12%355,555
Jul 10, 202524.4024.7024.3024.5024.500.57%185,045
Jul 9, 202523.6024.6823.5824.3624.363.57%443,898
Jul 8, 202522.9623.6822.8423.5223.522.35%224,286
Jul 7, 202522.7422.9822.7222.9822.980.09%105,820
Jul 4, 202522.8823.0422.7822.9622.960.61%314,143
Jul 3, 202522.9223.0822.7022.8222.82-0.09%116,599
Jul 2, 202522.6022.9022.6022.8422.841.51%96,602
Jul 1, 202522.8022.8022.4822.5022.50-0.88%76,282
Jun 30, 202522.4622.7822.3222.7022.701.34%137,943
Jun 27, 202522.0622.4021.9422.4022.401.63%183,909
Jun 26, 202521.8622.1621.7022.0422.040.73%100,559
Jun 25, 202522.1622.1621.7621.8821.88-0.64%92,066
Jun 24, 202521.7422.0221.6422.0222.022.80%101,915
Jun 23, 202521.4621.7021.3421.4221.42-1.02%70,292
Jun 20, 202521.3221.8421.3221.6421.641.41%118,472
Jun 19, 202521.7421.7421.3021.3421.34-1.30%64,982
Jun 18, 202521.6621.7221.4821.6221.62-0.37%72,801
Jun 17, 202521.8621.8621.4021.7021.700.09%83,428
Jun 16, 202521.6021.8421.4221.6821.680.09%104,403
Jun 13, 202521.6021.7421.4021.6621.66-0.82%136,866
Jun 12, 202522.0622.1221.7821.8421.84-1.27%79,269
Jun 11, 202522.0422.2022.0022.1222.120.09%52,371
Jun 10, 202522.2422.2822.0622.1022.10-1.07%82,684
Jun 9, 202522.4622.5222.2422.3422.34-0.62%41,838
Jun 6, 202522.4422.5822.2822.4822.480.09%69,377
Jun 5, 202522.0022.4621.9822.4622.461.72%98,530