S.M.A.I.O S.A. (EPA:ALSMA)
France · Delayed Price · Currency is EUR 6.95
+0.35 (5.30%)
Last updated: Aug 13, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.50 | 6.90 | 6.50 | 6.90 | - | 4.55% | - |
| Aug 12, 2025 | 7.60 | 7.60 | 6.45 | 6.60 | - | -13.16% | 2,200 |
| Aug 11, 2025 | 7.65 | 7.75 | 7.55 | 7.60 | - | -0.65% | 923 |
| Aug 8, 2025 | 7.60 | 7.65 | 7.45 | 7.65 | - | 0.66% | 539 |
| Aug 7, 2025 | 7.85 | 7.85 | 7.60 | 7.60 | - | -0.65% | 925 |
| Aug 6, 2025 | 7.65 | 7.85 | 7.65 | 7.65 | - | -2.55% | 830 |
| Aug 5, 2025 | 8.00 | 8.00 | 7.60 | 7.85 | - | -2.48% | 1,147 |
| Aug 4, 2025 | 8.00 | 8.05 | 7.70 | 8.05 | - | 1.26% | 988 |
| Aug 1, 2025 | 7.80 | 8.00 | 7.65 | 7.95 | - | 1.92% | 1,168 |
| Jul 31, 2025 | 7.75 | 8.15 | 7.75 | 7.80 | - | 2.63% | 2,616 |
| Jul 30, 2025 | 7.60 | 7.95 | 7.55 | 7.60 | - | -3.18% | 2,471 |
| Jul 29, 2025 | 7.80 | 7.90 | 7.50 | 7.85 | - | 0.64% | 1,881 |
| Jul 28, 2025 | 7.80 | 7.80 | 7.60 | 7.80 | - | 5.41% | 3,046 |
| Jul 25, 2025 | 8.20 | 8.20 | 7.40 | 7.40 | - | -11.90% | 10,845 |
| Jul 24, 2025 | 8.20 | 8.45 | 7.95 | 8.40 | - | -1.18% | 2,949 |
| Jul 23, 2025 | 8.25 | 8.50 | 7.45 | 8.50 | - | -1.73% | 8,090 |
| Jul 22, 2025 | 7.25 | 8.70 | 7.10 | 8.65 | - | 20.14% | 18,841 |
| Jul 21, 2025 | 6.60 | 7.20 | 6.60 | 7.20 | - | 9.92% | 10,807 |
| Jul 18, 2025 | 6.80 | 6.80 | 6.35 | 6.55 | - | -1.50% | 1,861 |
| Jul 17, 2025 | 6.15 | 6.70 | 6.15 | 6.65 | - | 13.68% | 7,931 |
| Jul 16, 2025 | 5.80 | 6.00 | 5.80 | 5.85 | - | -2.50% | 313 |
| Jul 15, 2025 | 6.10 | 6.10 | 5.65 | 6.00 | - | -0.83% | 1,902 |
| Jul 14, 2025 | 5.85 | 6.05 | 5.85 | 6.05 | - | 4.31% | 620 |
| Jul 11, 2025 | 5.70 | 6.05 | 5.70 | 5.80 | - | 1.75% | 3,452 |
| Jul 10, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | - | 2.70% | 873 |
| Jul 9, 2025 | 5.50 | 5.80 | 5.20 | 5.55 | - | -2.63% | 3,656 |
| Jul 8, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | - | -0.87% | 443 |
| Jul 7, 2025 | 5.75 | 6.00 | 5.75 | 5.75 | - | - | 962 |
| Jul 4, 2025 | 5.85 | 6.00 | 5.75 | 5.75 | - | -1.71% | 1,155 |
| Jul 3, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | - | 1.74% | 752 |
| Jul 2, 2025 | 5.75 | 5.95 | 5.70 | 5.75 | - | - | 2,131 |
| Jul 1, 2025 | 5.80 | 6.00 | 5.75 | 5.75 | - | -4.96% | 861 |
| Jun 30, 2025 | 5.80 | 6.05 | 5.80 | 6.05 | - | 5.22% | 1,180 |
| Jun 27, 2025 | 5.80 | 6.00 | 5.75 | 5.75 | - | -4.17% | 1,231 |
| Jun 26, 2025 | 5.85 | 6.00 | 5.70 | 6.00 | - | 5.26% | 1,272 |
| Jun 25, 2025 | 5.80 | 6.05 | 5.70 | 5.70 | - | -5.00% | 3,704 |
| Jun 24, 2025 | 5.30 | 6.00 | 5.30 | 6.00 | - | 14.29% | 6,835 |
| Jun 23, 2025 | 5.60 | 5.60 | 5.25 | 5.25 | - | -3.67% | 2,218 |
| Jun 20, 2025 | 4.98 | 5.45 | 4.96 | 5.45 | - | 9.88% | 9,115 |
| Jun 19, 2025 | 4.52 | 4.96 | 4.40 | 4.96 | - | 14.81% | 11,745 |
| Jun 18, 2025 | 4.10 | 4.50 | 4.10 | 4.32 | - | 6.93% | 3,727 |
| Jun 17, 2025 | 3.80 | 4.12 | 3.80 | 4.04 | - | 6.32% | 5,692 |
| Jun 16, 2025 | 3.78 | 3.80 | 3.72 | 3.80 | - | 0.53% | 411 |
| Jun 13, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | - | 0.53% | 401 |
| Jun 12, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 1 |
| Jun 11, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 40 |
| Jun 10, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | - | 1.62% | 288 |
| Jun 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -0.54% | 132 |
| Jun 6, 2025 | 3.60 | 3.72 | 3.46 | 3.72 | - | 0.54% | 2,104 |
| Jun 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -0.54% | 36 |