Econocom Group SE (EBR:ECONB)
Belgium · Delayed Price · Currency is EUR 1.826
-0.014 (-0.76%)
Aug 8, 2025, 5:35 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.84 | 1.84 | 1.79 | 1.83 | 1.83 | -0.54% | 11,050 |
| Aug 7, 2025 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | 1.66% | 72,529 |
| Aug 6, 2025 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -0.55% | 19,370 |
| Aug 5, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 19,894 |
| Aug 4, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | - | 9,078 |
| Aug 1, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 13,042 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.60% | 31,045 |
| Jul 30, 2025 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | 0.54% | 9,369 |
| Jul 29, 2025 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 38,492 |
| Jul 28, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | 1.62% | 21,480 |
| Jul 25, 2025 | 1.89 | 1.92 | 1.85 | 1.85 | 1.85 | -2.12% | 53,501 |
| Jul 24, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -2.58% | 109,697 |
| Jul 23, 2025 | 1.96 | 1.97 | 1.91 | 1.94 | 1.94 | -1.02% | 35,237 |
| Jul 22, 2025 | 1.93 | 1.96 | 1.92 | 1.96 | 1.96 | 1.55% | 30,690 |
| Jul 21, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | 4,873 |
| Jul 18, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | 0.52% | 10,707 |
| Jul 17, 2025 | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | -2.04% | 25,946 |
| Jul 16, 2025 | 1.95 | 1.97 | 1.92 | 1.96 | 1.96 | - | 28,380 |
| Jul 15, 2025 | 1.91 | 1.97 | 1.91 | 1.96 | 1.96 | 1.55% | 44,658 |
| Jul 14, 2025 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | 0.52% | 20,682 |
| Jul 11, 2025 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -0.52% | 20,720 |
| Jul 10, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | 0.52% | 38,744 |
| Jul 9, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | - | 6,775 |
| Jul 8, 2025 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 9,128 |
| Jul 7, 2025 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 24,637 |
| Jul 4, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | -0.52% | 24,341 |
| Jul 3, 2025 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | 1.05% | 10,173 |
| Jul 2, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 18,144 |
| Jul 1, 2025 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | -1.54% | 13,110 |
| Jun 30, 2025 | 1.86 | 1.95 | 1.82 | 1.95 | 1.95 | -0.51% | 28,937 |
| Jun 27, 2025 | 1.96 | 1.97 | 1.93 | 1.96 | 1.86 | 2.62% | 30,147 |
| Jun 26, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.81 | -0.52% | 17,498 |
| Jun 25, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.82 | - | 10,296 |
| Jun 24, 2025 | 1.92 | 1.94 | 1.92 | 1.92 | 1.82 | -0.52% | 19,985 |
| Jun 23, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.83 | -1.03% | 4,067 |
| Jun 20, 2025 | 1.94 | 1.95 | 1.91 | 1.95 | 1.85 | 2.09% | 32,665 |
| Jun 19, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.81 | -1.04% | 7,375 |
| Jun 18, 2025 | 1.93 | 1.95 | 1.91 | 1.93 | 1.84 | -1.03% | 18,121 |
| Jun 17, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.85 | -2.50% | 19,125 |
| Jun 16, 2025 | 1.98 | 2.01 | 1.98 | 2.00 | 1.90 | - | 14,034 |
| Jun 13, 2025 | 1.99 | 2.01 | 1.96 | 2.00 | 1.90 | -0.50% | 25,298 |
| Jun 12, 2025 | 2.01 | 2.01 | 1.99 | 2.01 | 1.91 | 0.50% | 7,088 |
| Jun 11, 2025 | 1.99 | 2.01 | 1.99 | 2.00 | 1.90 | 1.01% | 27,201 |
| Jun 10, 2025 | 1.99 | 2.03 | 1.98 | 1.98 | 1.88 | - | 60,022 |
| Jun 9, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.88 | 1.02% | 11,302 |
| Jun 6, 2025 | 2.01 | 2.02 | 1.95 | 1.96 | 1.86 | -2.00% | 28,430 |
| Jun 5, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 1.90 | -0.50% | 8,359 |
| Jun 4, 2025 | 2.01 | 2.03 | 2.01 | 2.01 | 1.91 | 0.50% | 8,241 |
| Jun 3, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 1.90 | -1.48% | 19,681 |
| Jun 2, 2025 | 1.99 | 2.04 | 1.99 | 2.03 | 1.93 | 2.01% | 49,787 |