Demetra Holdings Plc (CYS:DEM)
Cyprus · Delayed Price · Currency is EUR 1.710
+0.010 (0.59%)
At close: Aug 13, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.29% | 63,135 |
| Aug 11, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.30% | 28,812 |
| Aug 8, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 35,996 |
| Aug 7, 2025 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 85,716 |
| Aug 6, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 10,132 |
| Aug 5, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 0.29% | 51,528 |
| Aug 4, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | -0.29% | 56,550 |
| Aug 1, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 0.29% | 29,039 |
| Jul 31, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | - | 76,798 |
| Jul 30, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 0.89% | 36,451 |
| Jul 29, 2025 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | 0.90% | 25,033 |
| Jul 28, 2025 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | -1.77% | 52,381 |
| Jul 25, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 0.30% | 19,455 |
| Jul 24, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.90% | 12,388 |
| Jul 23, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -0.89% | 29,161 |
| Jul 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.29% | 24,058 |
| Jul 21, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.59% | 31,546 |
| Jul 18, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.29% | 27,507 |
| Jul 17, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | -0.29% | 42,829 |
| Jul 16, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 0.59% | 134,137 |
| Jul 15, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 0.29% | 57,624 |
| Jul 14, 2025 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | - | 50,069 |
| Jul 11, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 49,137 |
| Jul 10, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -1.17% | 65,004 |
| Jul 9, 2025 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 64,838 |
| Jul 8, 2025 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | - | 86,402 |
| Jul 7, 2025 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | 0.89% | 139,487 |
| Jul 4, 2025 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | -0.30% | 35,590 |
| Jul 3, 2025 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 1.20% | 67,156 |
| Jul 2, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 9,472 |
| Jul 1, 2025 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | 0.30% | 25,446 |
| Jun 30, 2025 | 1.63 | 1.69 | 1.60 | 1.68 | 1.68 | 2.76% | 153,067 |
| Jun 27, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 65,597 |
| Jun 26, 2025 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 22,999 |
| Jun 25, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -0.31% | 12,634 |
| Jun 24, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 4.50% | 83,164 |
| Jun 23, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -1.27% | 29,382 |
| Jun 20, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.61% | 36,094 |
| Jun 19, 2025 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 17,068 |
| Jun 18, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.58% | 43,442 |
| Jun 17, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | 35,100 |
| Jun 16, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.27% | 20,473 |
| Jun 13, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -1.56% | 25,915 |
| Jun 12, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 0.31% | 14,339 |
| Jun 11, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 24,906 |
| Jun 10, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 10,179 |
| Jun 6, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 11,928 |
| Jun 5, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | -0.31% | 49,501 |
| Jun 4, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.31% | 22,194 |
| Jun 3, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | -0.93% | 53,720 |