MGI Digital Technology Société Anonyme (EPA:ALMDG)
France · Delayed Price · Currency is EUR 14.70
0.00 (0.00%)
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 | 14.70 | 14.78 | 14.54 | 14.70 | 14.70 | - | 9,583 |
| Aug 12, 2025 | 14.08 | 14.78 | 14.04 | 14.70 | 14.70 | 4.55% | 25,312 |
| Aug 11, 2025 | 13.98 | 14.08 | 13.98 | 14.06 | 14.06 | 0.86% | 4,484 |
| Aug 8, 2025 | 13.64 | 14.08 | 13.58 | 13.94 | 13.94 | 2.65% | 16,673 |
| Aug 7, 2025 | 13.88 | 13.88 | 13.50 | 13.58 | 13.58 | -2.30% | 10,469 |
| Aug 6, 2025 | 13.96 | 13.96 | 13.88 | 13.90 | 13.90 | - | 9,487 |
| Aug 5, 2025 | 13.94 | 14.22 | 13.84 | 13.90 | 13.90 | -0.29% | 40,122 |
| Aug 4, 2025 | 13.94 | 14.04 | 13.94 | 13.94 | 13.94 | 1.01% | 10,649 |
| Aug 1, 2025 | 13.98 | 14.10 | 13.68 | 13.80 | 13.80 | -0.29% | 27,959 |
| Jul 31, 2025 | 13.54 | 14.10 | 13.44 | 13.84 | 13.84 | 3.13% | 57,156 |
| Jul 30, 2025 | 13.54 | 13.56 | 13.42 | 13.42 | 13.42 | -0.59% | 2,942 |
| Jul 29, 2025 | 13.72 | 13.76 | 13.42 | 13.50 | 13.50 | -1.60% | 11,734 |
| Jul 28, 2025 | 13.86 | 13.88 | 13.68 | 13.72 | 13.72 | -1.01% | 6,978 |
| Jul 25, 2025 | 13.86 | 13.90 | 13.80 | 13.86 | 13.86 | 0.29% | 1,708 |
| Jul 24, 2025 | 13.78 | 14.20 | 13.78 | 13.82 | 13.82 | 0.44% | 9,481 |
| Jul 23, 2025 | 13.62 | 13.76 | 13.58 | 13.76 | 13.76 | 1.18% | 3,232 |
| Jul 22, 2025 | 13.56 | 13.66 | 13.56 | 13.60 | 13.60 | 0.29% | 1,790 |
| Jul 21, 2025 | 13.68 | 13.70 | 13.54 | 13.56 | 13.56 | -0.73% | 6,751 |
| Jul 18, 2025 | 13.88 | 13.88 | 13.66 | 13.66 | 13.66 | -1.16% | 2,876 |
| Jul 17, 2025 | 13.60 | 13.92 | 13.60 | 13.82 | 13.82 | 1.92% | 3,739 |
| Jul 16, 2025 | 13.60 | 13.64 | 13.56 | 13.56 | 13.56 | -0.29% | 2,119 |
| Jul 15, 2025 | 13.58 | 13.68 | 13.44 | 13.60 | 13.60 | 0.15% | 3,681 |
| Jul 14, 2025 | 13.70 | 13.70 | 13.52 | 13.58 | 13.58 | -0.73% | 1,905 |
| Jul 11, 2025 | 13.74 | 13.78 | 13.56 | 13.68 | 13.68 | -0.73% | 3,590 |
| Jul 10, 2025 | 13.48 | 13.90 | 13.48 | 13.78 | 13.78 | 2.23% | 7,022 |
| Jul 9, 2025 | 13.62 | 13.64 | 13.48 | 13.48 | 13.48 | -1.03% | 6,717 |
| Jul 8, 2025 | 13.60 | 13.70 | 13.60 | 13.62 | 13.62 | 0.59% | 3,012 |
| Jul 7, 2025 | 13.96 | 13.96 | 13.54 | 13.54 | 13.54 | -3.01% | 5,674 |
| Jul 4, 2025 | 13.88 | 13.96 | 13.88 | 13.96 | 13.96 | 0.58% | 1,644 |
| Jul 3, 2025 | 13.86 | 14.00 | 13.86 | 13.88 | 13.88 | 0.14% | 6,662 |
| Jul 2, 2025 | 14.00 | 14.14 | 13.76 | 13.86 | 13.86 | -0.43% | 14,150 |
| Jul 1, 2025 | 14.10 | 14.10 | 13.92 | 13.92 | 13.92 | -0.57% | 2,458 |
| Jun 30, 2025 | 14.10 | 14.26 | 13.92 | 14.00 | 14.00 | 0.86% | 12,610 |
| Jun 27, 2025 | 13.70 | 13.90 | 13.70 | 13.88 | 13.88 | 1.17% | 3,024 |
| Jun 26, 2025 | 13.90 | 14.00 | 13.68 | 13.72 | 13.72 | -1.29% | 8,153 |
| Jun 25, 2025 | 13.96 | 14.02 | 13.86 | 13.90 | 13.90 | -0.43% | 2,747 |
| Jun 24, 2025 | 13.36 | 14.02 | 13.30 | 13.96 | 13.96 | 4.49% | 10,813 |
| Jun 23, 2025 | 13.50 | 13.61 | 13.20 | 13.36 | 13.36 | -1.33% | 6,267 |
| Jun 20, 2025 | 13.86 | 13.86 | 13.38 | 13.54 | 13.54 | -2.31% | 7,407 |
| Jun 19, 2025 | 13.60 | 13.88 | 13.60 | 13.86 | 13.86 | 1.91% | 4,126 |
| Jun 18, 2025 | 13.56 | 13.60 | 13.40 | 13.60 | 13.60 | -0.44% | 4,821 |
| Jun 17, 2025 | 13.70 | 13.72 | 13.50 | 13.66 | 13.66 | -0.29% | 4,845 |
| Jun 16, 2025 | 13.98 | 13.98 | 13.50 | 13.70 | 13.70 | -2.00% | 14,622 |
| Jun 13, 2025 | 14.50 | 14.50 | 13.94 | 13.98 | 13.98 | -3.59% | 12,663 |
| Jun 12, 2025 | 14.84 | 14.92 | 14.46 | 14.50 | 14.50 | -2.03% | 9,827 |
| Jun 11, 2025 | 15.00 | 15.12 | 14.80 | 14.80 | 14.80 | -0.67% | 4,770 |
| Jun 10, 2025 | 15.22 | 15.22 | 14.80 | 14.90 | 14.90 | -0.67% | 12,823 |
| Jun 9, 2025 | 14.36 | 15.28 | 14.36 | 15.00 | 15.00 | 4.75% | 31,967 |
| Jun 6, 2025 | 14.50 | 14.54 | 14.32 | 14.32 | 14.32 | - | 13,520 |
| Jun 5, 2025 | 14.76 | 15.10 | 14.22 | 14.32 | 14.32 | 0.28% | 49,930 |