ACTIA Group S.A. (EPA:ALATI)
France · Delayed Price · Currency is EUR 3.370
-0.030 (-0.88%)
Aug 13, 2025, 2:41 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 1.49% | 3,020 |
| Aug 11, 2025 | 3.39 | 3.45 | 3.35 | 3.35 | 3.35 | 0.30% | 9,934 |
| Aug 8, 2025 | 3.29 | 3.37 | 3.26 | 3.34 | 3.34 | 0.60% | 5,465 |
| Aug 7, 2025 | 3.32 | 3.32 | 3.21 | 3.32 | 3.32 | 0.91% | 13,006 |
| Aug 6, 2025 | 3.43 | 3.43 | 3.29 | 3.29 | 3.29 | -3.24% | 12,680 |
| Aug 5, 2025 | 3.49 | 3.52 | 3.40 | 3.40 | 3.40 | -2.58% | 16,884 |
| Aug 4, 2025 | 3.50 | 3.52 | 3.47 | 3.49 | 3.49 | -0.29% | 7,891 |
| Aug 1, 2025 | 3.48 | 3.57 | 3.47 | 3.50 | 3.50 | 1.45% | 3,185 |
| Jul 31, 2025 | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -0.86% | 993 |
| Jul 30, 2025 | 3.59 | 3.59 | 3.48 | 3.48 | 3.48 | -2.52% | 4,256 |
| Jul 29, 2025 | 3.60 | 3.60 | 3.53 | 3.57 | 3.57 | - | 1,214 |
| Jul 28, 2025 | 3.65 | 3.65 | 3.55 | 3.57 | 3.57 | -2.19% | 9,228 |
| Jul 25, 2025 | 3.65 | 3.65 | 3.60 | 3.65 | 3.65 | - | 1,957 |
| Jul 24, 2025 | 3.61 | 3.65 | 3.56 | 3.65 | 3.65 | 1.11% | 6,184 |
| Jul 23, 2025 | 3.58 | 3.61 | 3.56 | 3.61 | 3.61 | 0.84% | 2,118 |
| Jul 22, 2025 | 3.60 | 3.60 | 3.51 | 3.58 | 3.58 | -0.56% | 3,142 |
| Jul 21, 2025 | 3.65 | 3.65 | 3.58 | 3.60 | 3.60 | -1.10% | 6,744 |
| Jul 18, 2025 | 3.60 | 3.64 | 3.57 | 3.64 | 3.64 | 1.39% | 4,806 |
| Jul 17, 2025 | 3.53 | 3.59 | 3.53 | 3.59 | 3.59 | 0.84% | 7,285 |
| Jul 16, 2025 | 3.53 | 3.56 | 3.47 | 3.56 | 3.56 | 0.85% | 3,824 |
| Jul 15, 2025 | 3.54 | 3.55 | 3.48 | 3.53 | 3.53 | 1.15% | 3,401 |
| Jul 14, 2025 | 3.50 | 3.50 | 3.45 | 3.49 | 3.49 | 0.29% | 1,078 |
| Jul 11, 2025 | 3.50 | 3.50 | 3.47 | 3.48 | 3.48 | -0.57% | 632 |
| Jul 10, 2025 | 3.48 | 3.50 | 3.42 | 3.50 | 3.50 | 1.45% | 4,356 |
| Jul 9, 2025 | 3.45 | 3.54 | 3.42 | 3.45 | 3.45 | - | 3,331 |
| Jul 8, 2025 | 3.36 | 3.45 | 3.31 | 3.45 | 3.45 | 1.77% | 6,594 |
| Jul 7, 2025 | 3.37 | 3.39 | 3.35 | 3.39 | 3.39 | 0.59% | 1,101 |
| Jul 4, 2025 | 3.45 | 3.47 | 3.36 | 3.37 | 3.37 | -1.46% | 3,441 |
| Jul 3, 2025 | 3.47 | 3.47 | 3.41 | 3.42 | 3.42 | -2.29% | 2,311 |
| Jul 2, 2025 | 3.44 | 3.50 | 3.25 | 3.50 | 3.50 | 2.64% | 9,704 |
| Jul 1, 2025 | 3.44 | 3.56 | 3.38 | 3.41 | 3.41 | -0.58% | 12,245 |
| Jun 30, 2025 | 3.37 | 3.43 | 3.37 | 3.43 | 3.43 | 1.78% | 9,700 |
| Jun 27, 2025 | 3.30 | 3.37 | 3.24 | 3.37 | 3.37 | 1.20% | 16,651 |
| Jun 26, 2025 | 3.09 | 3.33 | 3.05 | 3.33 | 3.33 | 8.82% | 122,914 |
| Jun 25, 2025 | 3.03 | 3.06 | 2.98 | 3.06 | 3.06 | 0.66% | 1,902 |
| Jun 24, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 309 |
| Jun 23, 2025 | 3.04 | 3.04 | 2.95 | 3.02 | 3.02 | -0.66% | 3,140 |
| Jun 20, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 2.36% | 2,012 |
| Jun 19, 2025 | 2.98 | 3.00 | 2.91 | 2.97 | 2.97 | - | 2,357 |
| Jun 18, 2025 | 2.82 | 2.97 | 2.82 | 2.97 | 2.97 | 5.32% | 2,949 |
| Jun 17, 2025 | 2.94 | 2.94 | 2.82 | 2.82 | 2.82 | -2.76% | 4,511 |
| Jun 16, 2025 | 3.00 | 3.04 | 2.89 | 2.90 | 2.90 | -3.65% | 9,584 |
| Jun 13, 2025 | 3.08 | 3.10 | 3.01 | 3.01 | 3.01 | -2.27% | 2,009 |
| Jun 12, 2025 | 3.15 | 3.15 | 2.98 | 3.08 | 3.08 | -1.28% | 6,086 |
| Jun 11, 2025 | 3.21 | 3.24 | 3.12 | 3.12 | 3.12 | -2.80% | 7,446 |
| Jun 10, 2025 | 3.21 | 3.23 | 3.20 | 3.21 | 3.21 | 0.31% | 1,136 |
| Jun 9, 2025 | 3.20 | 3.25 | 3.20 | 3.20 | 3.20 | -0.62% | 3,139 |
| Jun 6, 2025 | 3.25 | 3.25 | 3.20 | 3.22 | 3.22 | - | 2,820 |
| Jun 5, 2025 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | 3,111 |
| Jun 4, 2025 | 3.25 | 3.25 | 3.20 | 3.24 | 3.24 | - | 2,639 |