Sipef NV (EBR:SIP)
Belgium · Delayed Price · Currency is EUR 71.20
-0.60 (-0.84%)
Aug 13, 2025, 5:35 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - | 746 |
| Aug 12, 2025 | 70.00 | 72.20 | 70.00 | 71.80 | 71.80 | 2.28% | 12,670 |
| Aug 11, 2025 | 67.00 | 70.20 | 67.00 | 70.20 | 70.20 | 6.36% | 14,319 |
| Aug 8, 2025 | 65.40 | 66.40 | 65.00 | 66.00 | 66.00 | 0.61% | 2,747 |
| Aug 7, 2025 | 66.00 | 66.60 | 64.80 | 65.60 | 65.60 | -0.30% | 4,874 |
| Aug 6, 2025 | 65.00 | 65.80 | 64.80 | 65.80 | 65.80 | 2.81% | 4,758 |
| Aug 5, 2025 | 63.60 | 65.80 | 63.60 | 64.00 | 64.00 | 1.59% | 10,868 |
| Aug 4, 2025 | 62.80 | 63.00 | 62.60 | 63.00 | 63.00 | 0.64% | 2,400 |
| Aug 1, 2025 | 62.20 | 62.80 | 62.00 | 62.60 | 62.60 | 0.64% | 2,213 |
| Jul 31, 2025 | 62.20 | 62.40 | 62.00 | 62.20 | 62.20 | - | 1,503 |
| Jul 30, 2025 | 62.60 | 62.80 | 62.20 | 62.20 | 62.20 | -0.64% | 880 |
| Jul 29, 2025 | 62.20 | 62.60 | 62.00 | 62.60 | 62.60 | 0.97% | 1,489 |
| Jul 28, 2025 | 62.60 | 62.60 | 62.00 | 62.00 | 62.00 | - | 2,424 |
| Jul 25, 2025 | 62.20 | 62.20 | 61.80 | 62.00 | 62.00 | -0.32% | 1,195 |
| Jul 24, 2025 | 62.00 | 62.20 | 62.00 | 62.20 | 62.20 | 0.32% | 505 |
| Jul 23, 2025 | 62.20 | 62.20 | 61.80 | 62.00 | 62.00 | - | 1,446 |
| Jul 22, 2025 | 62.40 | 62.60 | 62.00 | 62.00 | 62.00 | -0.64% | 2,172 |
| Jul 21, 2025 | 62.20 | 62.40 | 62.20 | 62.40 | 62.40 | 0.32% | 2,117 |
| Jul 18, 2025 | 61.60 | 62.20 | 61.40 | 62.20 | 62.20 | 0.97% | 1,648 |
| Jul 17, 2025 | 61.60 | 61.60 | 61.40 | 61.60 | 61.60 | - | 2,574 |
| Jul 16, 2025 | 61.80 | 61.80 | 61.40 | 61.60 | 61.60 | 0.33% | 1,894 |
| Jul 15, 2025 | 62.00 | 62.00 | 61.20 | 61.40 | 61.40 | -0.65% | 4,080 |
| Jul 14, 2025 | 62.20 | 62.80 | 61.80 | 61.80 | 61.80 | -0.64% | 3,123 |
| Jul 11, 2025 | 62.00 | 62.60 | 61.80 | 62.20 | 62.20 | 0.65% | 1,190 |
| Jul 10, 2025 | 62.20 | 62.20 | 61.80 | 61.80 | 61.80 | -0.96% | 2,723 |
| Jul 9, 2025 | 62.40 | 62.80 | 62.20 | 62.40 | 62.40 | - | 2,580 |
| Jul 8, 2025 | 62.80 | 63.00 | 62.40 | 62.40 | 62.40 | -0.64% | 713 |
| Jul 7, 2025 | 62.60 | 62.80 | 62.20 | 62.80 | 62.80 | 0.32% | 1,713 |
| Jul 4, 2025 | 62.40 | 63.00 | 62.40 | 62.60 | 62.60 | -0.32% | 2,353 |
| Jul 3, 2025 | 63.40 | 63.40 | 62.40 | 62.80 | 62.80 | -0.32% | 1,803 |
| Jul 2, 2025 | 63.60 | 63.60 | 62.40 | 63.00 | 63.00 | -0.32% | 4,472 |
| Jul 1, 2025 | 63.20 | 63.60 | 62.40 | 63.20 | 63.20 | -0.63% | 2,875 |
| Jun 30, 2025 | 63.60 | 63.60 | 63.20 | 63.60 | 63.60 | 0.95% | 1,727 |
| Jun 27, 2025 | 63.00 | 63.40 | 63.00 | 63.00 | 63.00 | - | 2,893 |
| Jun 26, 2025 | 63.40 | 63.80 | 62.80 | 63.00 | 63.00 | -0.63% | 543 |
| Jun 25, 2025 | 63.00 | 63.80 | 62.80 | 63.40 | 63.40 | 0.96% | 960 |
| Jun 24, 2025 | 63.60 | 63.60 | 62.60 | 62.80 | 62.80 | -0.95% | 2,384 |
| Jun 23, 2025 | 62.40 | 63.60 | 62.40 | 63.40 | 63.40 | - | 3,114 |
| Jun 20, 2025 | 63.40 | 63.60 | 63.40 | 63.40 | 63.40 | 0.63% | 880 |
| Jun 19, 2025 | 62.80 | 63.40 | 62.40 | 63.00 | 63.00 | 0.64% | 1,326 |
| Jun 18, 2025 | 63.40 | 63.40 | 62.60 | 62.60 | 62.60 | -0.95% | 1,327 |
| Jun 17, 2025 | 63.00 | 64.00 | 63.00 | 63.20 | 63.20 | 0.32% | 1,616 |
| Jun 16, 2025 | 64.00 | 64.60 | 62.00 | 63.00 | 63.00 | -1.87% | 4,251 |
| Jun 13, 2025 | 64.40 | 64.60 | 63.60 | 64.20 | 64.20 | -1.53% | 4,922 |
| Jun 12, 2025 | 65.00 | 65.40 | 65.00 | 65.20 | 63.80 | 0.62% | 1,858 |
| Jun 11, 2025 | 65.00 | 65.20 | 64.80 | 64.80 | 63.41 | -0.61% | 1,725 |
| Jun 10, 2025 | 64.60 | 65.40 | 64.60 | 65.20 | 63.80 | 0.62% | 1,741 |
| Jun 9, 2025 | 63.20 | 65.40 | 63.00 | 64.80 | 63.41 | 2.53% | 8,401 |
| Jun 6, 2025 | 62.40 | 63.40 | 62.40 | 63.20 | 61.84 | 0.64% | 2,827 |
| Jun 5, 2025 | 63.00 | 63.00 | 62.60 | 62.80 | 61.45 | 0.32% | 4,617 |