Alan Allman Associates (EPA:AAA)
France · Delayed Price · Currency is EUR 4.000
-0.050 (-1.23%)
Aug 13, 2025, 5:29 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.76% | 483 |
| Aug 11, 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | 1.27% | 1,919 |
| Aug 8, 2025 | 3.93 | 4.00 | 3.93 | 3.93 | 3.93 | -1.75% | 133 |
| Aug 7, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 2.30% | 641 |
| Aug 6, 2025 | 3.96 | 3.96 | 3.91 | 3.91 | 3.91 | - | 613 |
| Aug 5, 2025 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -1.01% | 371 |
| Aug 4, 2025 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 1.28% | 1,912 |
| Aug 1, 2025 | 4.06 | 4.06 | 3.90 | 3.90 | 3.90 | -4.88% | 2,069 |
| Jul 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | 653 |
| Jul 29, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -1.19% | 25 |
| Jul 28, 2025 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | -1.18% | 872 |
| Jul 25, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 2.41% | 3,980 |
| Jul 24, 2025 | 4.30 | 4.30 | 4.01 | 4.15 | 4.15 | 0.48% | 1,662 |
| Jul 23, 2025 | 4.30 | 4.30 | 4.13 | 4.13 | 4.13 | -1.67% | 2,040 |
| Jul 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1 |
| Jul 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 8 |
| Jul 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10 |
| Jul 17, 2025 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | 1.69% | 254 |
| Jul 16, 2025 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | -1.67% | 698 |
| Jul 15, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 467 |
| Jul 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.18% | 114 |
| Jul 11, 2025 | 4.30 | 4.30 | 4.15 | 4.25 | 4.25 | 2.41% | 641 |
| Jul 10, 2025 | 4.25 | 4.30 | 4.15 | 4.15 | 4.15 | -2.35% | 1,063 |
| Jul 9, 2025 | 4.29 | 4.29 | 4.20 | 4.25 | 4.25 | -1.16% | 645 |
| Jul 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 10 |
| Jul 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2 |
| Jul 4, 2025 | 4.30 | 4.30 | 4.15 | 4.30 | 4.30 | - | 107 |
| Jul 3, 2025 | 4.19 | 4.30 | 4.00 | 4.30 | 4.30 | 2.63% | 177 |
| Jul 2, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 207 |
| Jul 1, 2025 | 4.10 | 4.20 | 4.10 | 4.19 | 4.19 | 2.20% | 207 |
| Jun 30, 2025 | 4.10 | 4.29 | 4.10 | 4.10 | 4.10 | -2.38% | 706 |
| Jun 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 443 |
| Jun 26, 2025 | 4.11 | 4.21 | 4.08 | 4.20 | 4.20 | -0.24% | 3,688 |
| Jun 25, 2025 | 4.21 | 4.31 | 4.21 | 4.21 | 4.21 | - | 226 |
| Jun 24, 2025 | 4.11 | 4.21 | 4.11 | 4.21 | 4.21 | 2.43% | 429 |
| Jun 23, 2025 | 4.38 | 4.38 | 4.08 | 4.11 | 4.11 | -6.16% | 467 |
| Jun 20, 2025 | 4.48 | 4.50 | 4.38 | 4.38 | 4.38 | -2.23% | 214 |
| Jun 19, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | 10 |
| Jun 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | 1 |
| Jun 17, 2025 | 4.19 | 4.39 | 4.19 | 4.39 | 4.39 | 4.77% | 253 |
| Jun 16, 2025 | 4.19 | 4.29 | 4.18 | 4.19 | 4.19 | - | 718 |
| Jun 13, 2025 | 4.28 | 4.48 | 4.18 | 4.19 | 4.19 | 0.24% | 564 |
| Jun 12, 2025 | 4.48 | 4.48 | 4.18 | 4.18 | 4.18 | -6.70% | 540 |
| Jun 11, 2025 | 4.48 | 4.60 | 4.38 | 4.48 | 4.48 | - | 2,239 |
| Jun 10, 2025 | 4.50 | 4.50 | 4.37 | 4.48 | 4.48 | 0.22% | 729 |
| Jun 9, 2025 | 4.40 | 4.47 | 4.40 | 4.47 | 4.47 | 1.59% | 525 |
| Jun 6, 2025 | 4.47 | 4.50 | 4.40 | 4.40 | 4.40 | -1.57% | 1,156 |
| Jun 5, 2025 | 4.48 | 4.50 | 4.47 | 4.47 | 4.47 | -0.22% | 922 |
| Jun 4, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |