UIE Plc (CPH:UIE)
Denmark · Delayed Price · Currency is DKK 289.50
+0.50 (0.17%)
Aug 11, 2025, 1:57 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 288.50 | 290.00 | 286.50 | 289.00 | 289.00 | - | 6,469 |
| Aug 7, 2025 | 288.50 | 291.00 | 286.00 | 289.00 | 289.00 | - | 13,956 |
| Aug 6, 2025 | 291.50 | 293.00 | 287.50 | 289.00 | 289.00 | -0.86% | 4,112 |
| Aug 5, 2025 | 293.00 | 293.00 | 289.00 | 291.50 | 291.50 | -0.34% | 3,538 |
| Aug 4, 2025 | 290.50 | 294.00 | 289.00 | 292.50 | 292.50 | 0.69% | 6,560 |
| Aug 1, 2025 | 289.50 | 292.00 | 287.00 | 290.50 | 290.50 | -0.51% | 6,651 |
| Jul 31, 2025 | 291.50 | 294.50 | 288.00 | 292.00 | 292.00 | 0.17% | 10,613 |
| Jul 30, 2025 | 291.50 | 294.00 | 289.00 | 291.50 | 291.50 | 0.17% | 7,813 |
| Jul 29, 2025 | 292.50 | 295.50 | 290.50 | 291.00 | 291.00 | -0.85% | 29,913 |
| Jul 28, 2025 | 295.00 | 296.00 | 292.00 | 293.50 | 293.50 | -0.17% | 4,987 |
| Jul 25, 2025 | 291.50 | 294.50 | 291.00 | 294.00 | 294.00 | 0.34% | 6,905 |
| Jul 24, 2025 | 298.00 | 298.50 | 293.00 | 293.00 | 293.00 | -1.01% | 9,200 |
| Jul 23, 2025 | 288.50 | 296.50 | 288.50 | 296.00 | 296.00 | 1.72% | 11,506 |
| Jul 22, 2025 | 292.00 | 293.50 | 289.00 | 291.00 | 291.00 | 0.17% | 9,054 |
| Jul 21, 2025 | 290.00 | 294.00 | 290.00 | 290.50 | 290.50 | - | 7,367 |
| Jul 18, 2025 | 289.50 | 291.50 | 288.00 | 290.50 | 290.50 | - | 8,625 |
| Jul 17, 2025 | 289.00 | 292.00 | 288.00 | 290.50 | 290.50 | 0.52% | 7,592 |
| Jul 16, 2025 | 292.50 | 294.00 | 283.50 | 289.00 | 289.00 | -1.03% | 10,437 |
| Jul 15, 2025 | 292.00 | 295.00 | 292.00 | 292.00 | 292.00 | - | 14,584 |
| Jul 14, 2025 | 292.50 | 295.00 | 292.00 | 292.00 | 292.00 | -0.17% | 5,589 |
| Jul 11, 2025 | 292.00 | 296.00 | 292.00 | 292.50 | 292.50 | 0.17% | 11,783 |
| Jul 10, 2025 | 293.50 | 294.00 | 288.50 | 292.00 | 292.00 | -0.17% | 16,491 |
| Jul 9, 2025 | 292.50 | 296.00 | 289.50 | 292.50 | 292.50 | -0.51% | 18,032 |
| Jul 8, 2025 | 293.00 | 295.50 | 290.00 | 294.00 | 294.00 | -0.17% | 24,003 |
| Jul 7, 2025 | 295.00 | 298.50 | 284.00 | 294.50 | 294.50 | -3.13% | 76,516 |
| Jul 4, 2025 | 305.50 | 305.50 | 301.50 | 304.00 | 304.00 | 0.50% | 6,336 |
| Jul 3, 2025 | 300.50 | 302.50 | 300.00 | 302.50 | 302.50 | 0.17% | 13,270 |
| Jul 2, 2025 | 300.50 | 303.00 | 298.50 | 302.00 | 302.00 | -0.17% | 10,866 |
| Jul 1, 2025 | 308.50 | 308.50 | 300.00 | 302.50 | 302.50 | -1.63% | 10,326 |
| Jun 30, 2025 | 305.00 | 309.00 | 304.50 | 307.50 | 307.50 | 0.82% | 3,643 |
| Jun 27, 2025 | 304.50 | 310.00 | 303.50 | 305.00 | 305.00 | - | 9,945 |
| Jun 26, 2025 | 306.50 | 308.50 | 304.00 | 305.00 | 305.00 | -0.81% | 3,685 |
| Jun 25, 2025 | 312.00 | 312.00 | 306.50 | 307.50 | 307.50 | -0.65% | 4,401 |
| Jun 24, 2025 | 312.00 | 315.00 | 308.50 | 309.50 | 309.50 | -0.64% | 4,361 |
| Jun 23, 2025 | 314.50 | 314.50 | 308.00 | 311.50 | 311.50 | -0.32% | 3,392 |
| Jun 20, 2025 | 309.50 | 314.00 | 309.50 | 312.50 | 312.50 | 0.64% | 40,059 |
| Jun 19, 2025 | 314.50 | 314.50 | 306.50 | 310.50 | 310.50 | 0.81% | 5,157 |
| Jun 18, 2025 | 312.00 | 312.00 | 307.00 | 308.00 | 308.00 | -1.44% | 3,527 |
| Jun 17, 2025 | 314.50 | 314.50 | 309.50 | 312.50 | 312.50 | 0.32% | 5,949 |
| Jun 16, 2025 | 309.00 | 311.50 | 307.00 | 311.50 | 311.50 | 1.30% | 6,985 |
| Jun 13, 2025 | 309.50 | 310.00 | 307.00 | 307.50 | 307.50 | -1.13% | 3,425 |
| Jun 12, 2025 | 310.50 | 313.00 | 308.50 | 311.00 | 311.00 | -0.96% | 6,131 |
| Jun 11, 2025 | 312.50 | 315.00 | 311.50 | 314.00 | 314.00 | 0.16% | 8,516 |
| Jun 10, 2025 | 307.00 | 313.50 | 305.00 | 313.50 | 313.50 | 2.28% | 11,535 |
| Jun 6, 2025 | 308.00 | 308.00 | 304.00 | 306.50 | 306.50 | -0.49% | 42,235 |
| Jun 4, 2025 | 314.50 | 315.50 | 308.00 | 308.00 | 308.00 | -1.75% | 7,400 |
| Jun 3, 2025 | 319.00 | 319.50 | 310.50 | 313.50 | 313.50 | -1.42% | 11,138 |
| Jun 2, 2025 | 317.00 | 329.00 | 315.50 | 318.00 | 318.00 | 0.79% | 56,395 |
| May 28, 2025 | 321.00 | 322.00 | 314.50 | 315.50 | 315.50 | -1.71% | 8,920 |
| May 27, 2025 | 321.50 | 327.00 | 318.50 | 321.00 | 321.00 | -0.31% | 6,621 |