Precia S.A. (EPA:ALPM)
France · Delayed Price · Currency is EUR 28.80
-0.40 (-1.37%)
Aug 12, 2025, 3:57 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 29.20 | 29.20 | 27.70 | 28.80 | 28.80 | -1.37% | 378 |
| Aug 11, 2025 | 28.70 | 29.20 | 28.50 | 29.20 | 29.20 | 1.74% | 60 |
| Aug 8, 2025 | 28.80 | 28.80 | 28.70 | 28.70 | 28.70 | 0.35% | 69 |
| Aug 7, 2025 | 28.50 | 29.30 | 27.80 | 28.60 | 28.60 | 0.35% | 907 |
| Aug 6, 2025 | 28.90 | 29.50 | 28.50 | 28.50 | 28.50 | 0.71% | 52 |
| Aug 5, 2025 | 29.00 | 29.00 | 28.30 | 28.30 | 28.30 | -2.08% | 208 |
| Aug 4, 2025 | 29.50 | 29.50 | 28.40 | 28.90 | 28.90 | -0.34% | 10,447 |
| Aug 1, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | 1.75% | 23 |
| Jul 31, 2025 | 28.60 | 29.10 | 28.50 | 28.50 | 28.50 | -2.06% | 175 |
| Jul 30, 2025 | 29.50 | 29.60 | 29.00 | 29.10 | 29.10 | -1.02% | 41 |
| Jul 29, 2025 | 29.80 | 29.80 | 29.10 | 29.40 | 29.40 | -1.34% | 3,394 |
| Jul 28, 2025 | 29.80 | 29.80 | 28.90 | 29.80 | 29.80 | 3.83% | 894 |
| Jul 25, 2025 | 28.90 | 29.80 | 28.70 | 28.70 | 28.70 | 0.35% | 1,952 |
| Jul 24, 2025 | 28.00 | 28.60 | 27.80 | 28.60 | 28.60 | 1.78% | 1,324 |
| Jul 23, 2025 | 28.40 | 28.50 | 27.20 | 28.10 | 28.10 | 0.36% | 2,515 |
| Jul 22, 2025 | 28.00 | 28.40 | 27.50 | 28.00 | 28.00 | 0.36% | 3,186 |
| Jul 21, 2025 | 28.40 | 28.50 | 27.90 | 27.90 | 27.90 | -0.36% | 155 |
| Jul 18, 2025 | 29.20 | 29.20 | 28.00 | 28.00 | 28.00 | -1.41% | 589 |
| Jul 17, 2025 | 28.50 | 28.50 | 28.20 | 28.40 | 28.40 | 0.35% | 2,379 |
| Jul 16, 2025 | 29.10 | 29.30 | 28.30 | 28.30 | 28.30 | 0.35% | 60 |
| Jul 15, 2025 | 28.50 | 28.50 | 28.20 | 28.20 | 28.20 | -0.35% | 347 |
| Jul 14, 2025 | 29.40 | 29.40 | 28.30 | 28.30 | 28.30 | 1.07% | 119 |
| Jul 11, 2025 | 29.20 | 29.20 | 28.00 | 28.00 | 28.00 | -0.36% | 1,974 |
| Jul 10, 2025 | 29.00 | 29.00 | 28.10 | 28.10 | 28.10 | -1.06% | 331 |
| Jul 9, 2025 | 29.80 | 29.80 | 28.40 | 28.40 | 28.40 | -1.39% | 440 |
| Jul 8, 2025 | 29.50 | 29.50 | 28.80 | 28.80 | 28.80 | -0.69% | 67 |
| Jul 7, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -1.02% | 1,812 |
| Jul 4, 2025 | 29.30 | 29.50 | 29.30 | 29.30 | 29.30 | - | 758 |
| Jul 3, 2025 | 29.60 | 29.60 | 28.70 | 29.30 | 29.30 | -1.01% | 759 |
| Jul 2, 2025 | 30.00 | 30.20 | 27.80 | 29.60 | 29.60 | -1.33% | 15,844 |
| Jul 1, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 255 |
| Jun 30, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2.39% | 331 |
| Jun 27, 2025 | 29.50 | 29.80 | 29.20 | 29.30 | 28.75 | - | 99 |
| Jun 26, 2025 | 29.20 | 29.90 | 29.20 | 29.30 | 28.75 | 0.34% | 30 |
| Jun 25, 2025 | 30.00 | 30.00 | 29.00 | 29.20 | 28.65 | -2.67% | 426 |
| Jun 24, 2025 | 29.00 | 30.00 | 28.80 | 30.00 | 29.44 | 2.74% | 390 |
| Jun 23, 2025 | 30.00 | 30.60 | 29.20 | 29.20 | 28.65 | -2.67% | 179 |
| Jun 20, 2025 | 30.70 | 30.70 | 29.10 | 30.00 | 29.44 | 4.90% | 504 |
| Jun 19, 2025 | 28.70 | 28.80 | 28.60 | 28.60 | 28.06 | - | 1,098 |
| Jun 18, 2025 | 28.60 | 29.10 | 28.40 | 28.60 | 28.06 | -0.69% | 1,553 |
| Jun 17, 2025 | 28.80 | 29.80 | 28.80 | 28.80 | 28.26 | 0.70% | 262 |
| Jun 16, 2025 | 29.40 | 30.70 | 28.60 | 28.60 | 28.06 | -1.72% | 786 |
| Jun 13, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.55 | -3.00% | 11 |
| Jun 12, 2025 | 30.00 | 30.50 | 29.90 | 30.00 | 29.44 | -2.60% | 4,608 |
| Jun 11, 2025 | 30.30 | 31.00 | 30.00 | 30.80 | 30.22 | 3.36% | 660 |
| Jun 10, 2025 | 29.60 | 30.00 | 29.50 | 29.80 | 29.24 | 0.34% | 994 |
| Jun 9, 2025 | 29.00 | 30.00 | 29.00 | 29.70 | 29.14 | 3.12% | 820 |
| Jun 6, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 28.26 | 1.05% | 200 |
| Jun 5, 2025 | 27.70 | 28.50 | 27.70 | 28.50 | 27.97 | 2.89% | 24 |
| Jun 4, 2025 | 28.10 | 28.70 | 27.70 | 27.70 | 27.18 | -2.46% | 2,159 |