GBK Beteiligungen AG (BST:GBQ)
Germany · Delayed Price · Currency is EUR 5.10
0.00 (0.00%)
At close: Aug 11, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | 4.90% | - |
| Aug 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 11, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | - |
| Aug 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -6.42% | - |
| Aug 4, 2025 | 5.35 | 5.45 | 5.10 | 5.45 | 5.45 | 0.93% | 1,900 |
| Aug 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,100 |
| Jul 31, 2025 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 8.00% | 2,400 |
| Jul 30, 2025 | 5.10 | 5.60 | 5.00 | 5.00 | 5.00 | -5.66% | 967 |
| Jul 29, 2025 | 5.30 | 5.50 | 5.30 | 5.30 | 5.30 | - | 1,800 |
| Jul 28, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 600 |
| Jul 25, 2025 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | 0.99% | 500 |
| Jul 24, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | - |
| Jul 23, 2025 | 4.62 | 5.05 | 4.62 | 5.05 | 5.05 | 8.84% | 250 |
| Jul 22, 2025 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | -1.28% | - |
| Jul 21, 2025 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 3.52% | - |
| Jul 18, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Jul 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Jul 16, 2025 | 4.70 | 4.70 | 4.56 | 4.56 | 4.56 | -5.39% | - |
| Jul 15, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jul 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jul 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jul 10, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Jul 9, 2025 | 4.80 | 4.86 | 4.78 | 4.86 | 4.86 | 0.83% | 200 |
| Jul 8, 2025 | 4.60 | 4.82 | 4.60 | 4.82 | 4.82 | 4.78% | - |
| Jul 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -8.00% | - |
| Jul 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jul 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Jul 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jun 27, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | - |
| Jun 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Jun 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 1 |
| Jun 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 16, 2025 | 5.25 | 5.70 | 5.25 | 5.25 | 5.25 | -0.94% | 1,400 |
| Jun 13, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | - |
| Jun 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jun 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jun 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -7.27% | - |