Ubaldi Costruzioni S.p.A. (BIT:UBA)
Italy · Delayed Price · Currency is EUR 3.460
-0.060 (-1.70%)
At close: Aug 12, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | -1.70% | 2,800 |
| Aug 11, 2025 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | 0.28% | 1,400 |
| Aug 8, 2025 | 3.48 | 3.51 | 3.48 | 3.51 | 3.51 | 0.86% | 8,400 |
| Aug 7, 2025 | 3.48 | 3.52 | 3.48 | 3.48 | 3.48 | -2.25% | 2,800 |
| Aug 6, 2025 | 3.48 | 3.56 | 3.43 | 3.56 | 3.56 | 4.40% | 4,900 |
| Aug 5, 2025 | 3.40 | 3.42 | 3.35 | 3.41 | 3.41 | -2.57% | 2,800 |
| Aug 4, 2025 | 3.50 | 3.56 | 3.48 | 3.50 | 3.50 | 5.11% | 11,900 |
| Aug 1, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.86% | 1,400 |
| Jul 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 700 |
| Jul 30, 2025 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | 1.74% | 2,800 |
| Jul 29, 2025 | 3.38 | 3.44 | 3.32 | 3.44 | 3.44 | 1.78% | 3,500 |
| Jul 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | 700 |
| Jul 25, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.65% | 4,200 |
| Jul 24, 2025 | 3.32 | 3.50 | 3.32 | 3.39 | 3.39 | 2.73% | 14,000 |
| Jul 23, 2025 | 3.24 | 3.30 | 3.16 | 3.30 | 3.30 | 3.12% | 12,600 |
| Jul 22, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | - | 1,400 |
| Jul 21, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | -1.23% | 5,600 |
| Jul 18, 2025 | 3.30 | 3.30 | 3.20 | 3.24 | 3.24 | -0.31% | 8,400 |
| Jul 17, 2025 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | 0.62% | 1,400 |
| Jul 16, 2025 | 3.21 | 3.30 | 3.16 | 3.23 | 3.23 | 0.62% | 7,000 |
| Jul 15, 2025 | 3.00 | 3.30 | 3.00 | 3.21 | 3.21 | 5.94% | 38,500 |
| Jul 14, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | -0.33% | 2,100 |
| Jul 11, 2025 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 47,600 |
| Jul 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 11,900 |
| Jul 9, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 2,800 |
| Jul 8, 2025 | 3.00 | 3.05 | 2.99 | 3.00 | 3.00 | 1.35% | 9,100 |
| Jul 7, 2025 | 3.00 | 3.00 | 2.91 | 2.96 | 2.96 | 1.37% | 16,100 |
| Jul 4, 2025 | 2.90 | 3.00 | 2.85 | 2.92 | 2.92 | 1.04% | 60,900 |
| Jul 3, 2025 | 2.84 | 2.89 | 2.84 | 2.89 | 2.89 | 2.48% | 9,800 |
| Jul 2, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.05% | 1,400 |
| Jul 1, 2025 | 2.82 | 2.86 | 2.79 | 2.85 | 2.85 | -0.35% | 12,600 |
| Jun 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | 700 |
| Jun 27, 2025 | 2.81 | 2.86 | 2.81 | 2.84 | 2.84 | - | 5,600 |
| Jun 26, 2025 | 2.82 | 2.84 | 2.81 | 2.84 | 2.84 | 1.07% | 8,400 |
| Jun 25, 2025 | 2.81 | 2.84 | 2.80 | 2.81 | 2.81 | -0.35% | 73,500 |
| Jun 24, 2025 | 2.83 | 2.83 | 2.80 | 2.82 | 2.82 | -0.35% | 25,900 |
| Jun 23, 2025 | 2.82 | 2.84 | 2.78 | 2.83 | 2.83 | -0.70% | 73,500 |
| Jun 20, 2025 | 2.84 | 2.88 | 2.81 | 2.85 | 2.85 | -0.70% | 9,100 |
| Jun 19, 2025 | 2.88 | 2.89 | 2.80 | 2.87 | 2.87 | -1.37% | 24,500 |
| Jun 18, 2025 | 2.90 | 2.99 | 2.80 | 2.91 | 2.91 | - | 14,000 |
| Jun 17, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jun 16, 2025 | 2.90 | 2.92 | 2.83 | 2.91 | 2.91 | -0.34% | 9,800 |
| Jun 13, 2025 | 2.88 | 2.92 | 2.81 | 2.92 | 2.92 | -0.68% | 6,300 |
| Jun 12, 2025 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | -0.68% | 6,300 |
| Jun 11, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.99% | 1,400 |
| Jun 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jun 9, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 1.34% | 7,700 |
| Jun 6, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 1.02% | 1,400 |
| Jun 5, 2025 | 2.94 | 3.00 | 2.94 | 2.95 | 2.95 | -1.01% | 4,900 |
| Jun 4, 2025 | 3.00 | 3.03 | 2.98 | 2.98 | 2.98 | - | 4,900 |