Société Marseillaise du Tunnel Prado Carénage (EPA:ALTPC)
France · Delayed Price · Currency is EUR 27.80
-0.10 (-0.36%)
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 | 27.90 | 27.90 | 27.70 | 27.80 | 27.80 | -0.36% | 521 |
| Aug 12, 2025 | 27.90 | 27.90 | 27.50 | 27.90 | 27.90 | 0.36% | 1,122 |
| Aug 11, 2025 | 27.70 | 27.80 | 27.50 | 27.80 | 27.80 | 1.09% | 1,804 |
| Aug 8, 2025 | 27.60 | 27.70 | 27.50 | 27.50 | 27.50 | -1.08% | 4,293 |
| Aug 7, 2025 | 27.70 | 27.80 | 27.60 | 27.80 | 27.80 | - | 1,152 |
| Aug 6, 2025 | 27.70 | 27.80 | 27.60 | 27.80 | 27.80 | 0.36% | 1,726 |
| Aug 5, 2025 | 27.70 | 27.80 | 27.70 | 27.70 | 27.70 | - | 590 |
| Aug 4, 2025 | 27.70 | 27.80 | 27.70 | 27.70 | 27.70 | 0.36% | 477 |
| Aug 1, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | -0.36% | 1,788 |
| Jul 31, 2025 | 27.70 | 27.90 | 27.70 | 27.70 | 27.70 | - | 1,331 |
| Jul 30, 2025 | 27.90 | 27.90 | 27.70 | 27.70 | 27.70 | -0.72% | 596 |
| Jul 29, 2025 | 27.90 | 27.90 | 27.70 | 27.90 | 27.90 | - | 682 |
| Jul 28, 2025 | 27.80 | 27.90 | 27.70 | 27.90 | 27.90 | - | 700 |
| Jul 25, 2025 | 27.70 | 27.90 | 27.70 | 27.90 | 27.90 | 0.72% | 518 |
| Jul 24, 2025 | 27.80 | 27.80 | 27.70 | 27.70 | 27.70 | -0.36% | 1,468 |
| Jul 23, 2025 | 27.80 | 28.00 | 27.70 | 27.80 | 27.80 | -0.71% | 3,833 |
| Jul 22, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | - | 2,184 |
| Jul 21, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | 0.36% | 1,030 |
| Jul 18, 2025 | 27.80 | 28.20 | 27.80 | 27.90 | 27.90 | -1.06% | 2,349 |
| Jul 17, 2025 | 28.30 | 28.30 | 28.10 | 28.20 | 28.20 | - | 304 |
| Jul 16, 2025 | 28.10 | 28.30 | 28.10 | 28.20 | 28.20 | 0.36% | 936 |
| Jul 15, 2025 | 28.20 | 28.30 | 28.10 | 28.10 | 28.10 | -0.35% | 467 |
| Jul 14, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 1.08% | 4,026 |
| Jul 11, 2025 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | - | 807 |
| Jul 10, 2025 | 27.80 | 28.00 | 27.80 | 27.90 | 27.90 | 0.36% | 1,253 |
| Jul 9, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | 3,313 |
| Jul 8, 2025 | 28.10 | 28.10 | 27.90 | 28.00 | 28.00 | 0.36% | 851 |
| Jul 7, 2025 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | -0.36% | 549 |
| Jul 4, 2025 | 28.00 | 28.10 | 27.90 | 28.00 | 28.00 | - | 434 |
| Jul 3, 2025 | 28.10 | 28.10 | 27.80 | 28.00 | 28.00 | -0.36% | 473 |
| Jul 2, 2025 | 28.00 | 28.10 | 27.80 | 28.10 | 28.10 | 0.36% | 2,136 |
| Jul 1, 2025 | 28.00 | 28.00 | 27.70 | 28.00 | 28.00 | - | 2,484 |
| Jun 30, 2025 | 28.30 | 28.30 | 27.70 | 28.00 | 28.00 | -0.36% | 3,573 |
| Jun 27, 2025 | 28.30 | 28.30 | 27.90 | 28.10 | 28.10 | -0.71% | 3,299 |
| Jun 26, 2025 | 28.20 | 28.40 | 28.20 | 28.30 | 28.30 | - | 2,235 |
| Jun 25, 2025 | 28.60 | 28.60 | 28.20 | 28.30 | 28.30 | - | 1,142 |
| Jun 24, 2025 | 28.60 | 28.60 | 28.30 | 28.30 | 28.30 | -1.05% | 1,591 |
| Jun 23, 2025 | 28.60 | 28.60 | 28.30 | 28.60 | 28.60 | 0.70% | 416 |
| Jun 20, 2025 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -1.39% | 1,984 |
| Jun 19, 2025 | 28.90 | 28.90 | 28.60 | 28.80 | 28.80 | - | 315 |
| Jun 18, 2025 | 28.80 | 28.80 | 28.50 | 28.80 | 28.80 | 0.35% | 1,799 |
| Jun 17, 2025 | 28.80 | 28.80 | 28.40 | 28.70 | 28.70 | - | 361 |
| Jun 16, 2025 | 28.80 | 28.80 | 28.20 | 28.70 | 28.70 | -0.35% | 1,848 |
| Jun 13, 2025 | 28.80 | 28.80 | 28.20 | 28.80 | 28.80 | - | 1,129 |
| Jun 12, 2025 | 28.80 | 28.80 | 28.40 | 28.80 | 28.80 | - | 2,720 |
| Jun 11, 2025 | 28.80 | 28.90 | 28.60 | 28.80 | 28.80 | - | 464 |
| Jun 10, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 0.70% | 1,480 |
| Jun 9, 2025 | 28.50 | 28.60 | 28.40 | 28.60 | 28.60 | 0.35% | 4,091 |
| Jun 6, 2025 | 28.40 | 28.50 | 28.20 | 28.50 | 28.50 | 0.35% | 1,988 |
| Jun 5, 2025 | 28.10 | 28.40 | 28.10 | 28.40 | 28.40 | 0.35% | 2,246 |