Odyssee Technologies (EPA:ALODY)
France · Delayed Price · Currency is EUR 32.00
-0.30 (-0.93%)
At close: Aug 8, 2025, 5:30 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 33.05 | 34.90 | 32.00 | 34.25 | - | 1.33% | 3,204 |
| Aug 12, 2025 | 28.10 | 33.80 | 27.40 | 33.80 | - | 15.75% | 8,895 |
| Aug 11, 2025 | 31.55 | 32.00 | 29.20 | 29.20 | - | -8.75% | 4,013 |
| Aug 8, 2025 | 31.85 | 33.40 | 31.35 | 32.00 | - | -0.93% | 2,712 |
| Aug 7, 2025 | 33.85 | 33.95 | 30.80 | 32.30 | - | -6.24% | 11,404 |
| Aug 6, 2025 | 35.55 | 36.00 | 33.65 | 34.45 | - | -2.41% | 4,866 |
| Aug 5, 2025 | 37.50 | 37.50 | 35.05 | 35.30 | - | -4.59% | 2,362 |
| Aug 4, 2025 | 37.40 | 37.50 | 37.00 | 37.00 | - | -0.94% | 2,216 |
| Aug 1, 2025 | 37.75 | 37.85 | 36.40 | 37.35 | - | 1.49% | 3,523 |
| Jul 31, 2025 | 38.30 | 38.80 | 36.05 | 36.80 | - | -3.92% | 5,175 |
| Jul 30, 2025 | 39.40 | 40.35 | 37.00 | 38.30 | - | -3.77% | 3,272 |
| Jul 29, 2025 | 41.85 | 44.60 | 39.20 | 39.80 | - | -5.91% | 8,638 |
| Jul 28, 2025 | 45.00 | 45.00 | 42.00 | 42.30 | - | -5.69% | 5,115 |
| Jul 25, 2025 | 43.00 | 45.95 | 42.60 | 44.85 | - | 5.28% | 4,633 |
| Jul 24, 2025 | 42.35 | 43.80 | 42.00 | 42.60 | - | 4.41% | 1,804 |
| Jul 23, 2025 | 43.95 | 43.95 | 40.25 | 40.80 | - | -5.45% | 3,678 |
| Jul 22, 2025 | 43.70 | 44.95 | 41.80 | 43.15 | - | 0.12% | 2,961 |
| Jul 21, 2025 | 46.20 | 46.20 | 42.00 | 43.10 | - | -5.79% | 6,231 |
| Jul 18, 2025 | 46.55 | 46.80 | 45.05 | 45.75 | - | 4.45% | 7,285 |
| Jul 17, 2025 | 41.45 | 43.90 | 40.10 | 43.80 | - | 6.83% | 4,880 |
| Jul 16, 2025 | 43.65 | 43.65 | 41.00 | 41.00 | - | -1.20% | 2,594 |
| Jul 15, 2025 | 44.50 | 44.50 | 40.05 | 41.50 | - | -4.60% | 4,145 |
| Jul 14, 2025 | 41.20 | 44.00 | 41.05 | 43.50 | - | 8.75% | 6,823 |
| Jul 11, 2025 | 37.85 | 40.40 | 37.50 | 40.00 | - | 6.38% | 4,783 |
| Jul 10, 2025 | 35.40 | 37.70 | 34.75 | 37.60 | - | 8.36% | 4,414 |
| Jul 9, 2025 | 35.40 | 35.75 | 34.20 | 34.70 | - | -0.86% | 3,669 |
| Jul 8, 2025 | 34.00 | 35.20 | 33.45 | 35.00 | - | 4.63% | 3,460 |
| Jul 7, 2025 | 35.00 | 35.00 | 33.10 | 33.45 | - | -4.43% | 5,053 |
| Jul 4, 2025 | 37.35 | 37.35 | 34.00 | 35.00 | - | -6.29% | 4,818 |
| Jul 3, 2025 | 32.95 | 37.75 | 32.80 | 37.35 | - | 9.37% | 6,704 |
| Jul 2, 2025 | 35.55 | 36.05 | 32.50 | 34.15 | - | -7.20% | 12,216 |
| Jul 1, 2025 | 38.20 | 38.55 | 34.65 | 36.80 | - | -5.64% | 12,404 |
| Jun 30, 2025 | 41.50 | 41.50 | 38.30 | 39.00 | - | -6.02% | 6,835 |
| Jun 27, 2025 | 44.00 | 44.05 | 37.00 | 41.50 | - | -5.68% | 13,349 |
| Jun 26, 2025 | 44.75 | 45.00 | 42.35 | 44.00 | - | -1.57% | 3,984 |
| Jun 25, 2025 | 41.10 | 45.20 | 41.10 | 44.70 | - | 6.56% | 4,106 |
| Jun 24, 2025 | 46.00 | 46.00 | 41.45 | 41.95 | - | -8.80% | 7,123 |
| Jun 23, 2025 | 39.10 | 47.30 | 39.00 | 46.00 | - | 14.71% | 11,870 |
| Jun 20, 2025 | 50.00 | 50.00 | 40.10 | 40.10 | - | -19.32% | 18,858 |
| Jun 19, 2025 | 46.05 | 50.00 | 46.00 | 49.70 | - | 10.44% | 15,791 |
| Jun 18, 2025 | 41.90 | 45.00 | 41.50 | 45.00 | - | 11.52% | 11,422 |
| Jun 17, 2025 | 37.90 | 45.80 | 36.30 | 40.35 | - | 9.05% | 22,628 |
| Jun 16, 2025 | 32.00 | 37.95 | 31.60 | 37.00 | - | 20.13% | 13,783 |
| Jun 13, 2025 | 29.00 | 31.90 | 27.50 | 30.80 | - | 7.88% | 6,192 |
| Jun 12, 2025 | 28.95 | 29.40 | 26.50 | 28.55 | - | -1.72% | 5,184 |
| Jun 11, 2025 | 29.55 | 29.55 | 27.80 | 29.05 | - | -3.65% | 4,790 |
| Jun 10, 2025 | 33.90 | 33.90 | 29.50 | 30.15 | - | -6.07% | 8,075 |
| Jun 9, 2025 | 29.90 | 32.80 | 29.70 | 32.10 | - | 9.93% | 8,847 |
| Jun 6, 2025 | 28.45 | 29.40 | 27.85 | 29.20 | - | 2.46% | 3,144 |
| Jun 5, 2025 | 26.80 | 29.40 | 26.80 | 28.50 | - | 6.54% | 7,846 |