Vaziva Société anonyme (EPA:ALVAZ)
France · Delayed Price · Currency is EUR 48.00
0.00 (0.00%)
Aug 13, 2025, 5:27 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 149 |
| Aug 12, 2025 | 48.80 | 48.80 | 48.00 | 48.00 | 48.00 | -1.64% | 210 |
| Aug 11, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | 206 |
| Aug 8, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | 33 |
| Aug 7, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | 1,059 |
| Aug 6, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | 6 |
| Aug 5, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 223 |
| Aug 4, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | - | 141 |
| Aug 1, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | - | 171 |
| Jul 31, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | -0.41% | 126 |
| Jul 30, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | 283 |
| Jul 29, 2025 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | -0.41% | 67 |
| Jul 28, 2025 | 49.20 | 49.20 | 48.80 | 48.80 | 48.80 | - | 570 |
| Jul 25, 2025 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | -0.41% | 142 |
| Jul 24, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 1.66% | 946 |
| Jul 23, 2025 | 48.60 | 48.60 | 48.20 | 48.20 | 48.20 | -0.82% | 156 |
| Jul 22, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | 115 |
| Jul 21, 2025 | 47.20 | 48.60 | 47.20 | 48.60 | 48.60 | 0.41% | 160 |
| Jul 18, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 124 |
| Jul 17, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 131 |
| Jul 16, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 75 |
| Jul 15, 2025 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | 0.41% | 4 |
| Jul 14, 2025 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | 0.42% | 109 |
| Jul 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | 58 |
| Jul 10, 2025 | 47.60 | 47.80 | 47.60 | 47.80 | 47.80 | 0.42% | 81 |
| Jul 9, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 1 |
| Jul 8, 2025 | 47.80 | 47.80 | 47.60 | 47.60 | 47.60 | -0.42% | 60 |
| Jul 7, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | 7 |
| Jul 4, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | 60 |
| Jul 3, 2025 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | - | 177 |
| Jul 2, 2025 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | -0.41% | 41 |
| Jul 1, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 13 |
| Jun 30, 2025 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | -0.41% | 127 |
| Jun 27, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 121 |
| Jun 26, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | 155 |
| Jun 25, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | 155 |
| Jun 24, 2025 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | -0.82% | 111 |
| Jun 23, 2025 | 48.40 | 48.80 | 48.40 | 48.80 | 48.80 | 1.24% | 54 |
| Jun 20, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 6 |
| Jun 19, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 181 |
| Jun 18, 2025 | 49.00 | 49.00 | 48.20 | 48.20 | 48.20 | -1.63% | 132 |
| Jun 17, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 0.41% | 28 |
| Jun 16, 2025 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | - | 227 |
| Jun 13, 2025 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | 0.41% | 208 |
| Jun 12, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | 110 |
| Jun 11, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | 235 |
| Jun 10, 2025 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | -0.42% | 43 |
| Jun 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 395 |
| Jun 6, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 28 |
| Jun 5, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | 9 |