Compagnie Chargeurs Invest (EPA:CRI)
France · Delayed Price · Currency is EUR 11.08
-0.28 (-2.46%)
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 | 11.48 | 11.48 | 10.90 | 11.08 | 11.08 | -2.46% | 3,533 |
| Aug 12, 2025 | 11.30 | 11.38 | 11.30 | 11.36 | 11.36 | 1.97% | 2,082 |
| Aug 11, 2025 | 11.10 | 11.32 | 10.96 | 11.14 | 11.14 | 2.39% | 4,034 |
| Aug 8, 2025 | 10.80 | 10.88 | 10.76 | 10.88 | 10.88 | 0.74% | 1,371 |
| Aug 7, 2025 | 10.90 | 10.90 | 10.78 | 10.80 | 10.80 | -1.10% | 6,032 |
| Aug 6, 2025 | 10.86 | 10.96 | 10.86 | 10.92 | 10.92 | 0.55% | 873 |
| Aug 5, 2025 | 11.08 | 11.10 | 10.86 | 10.86 | 10.86 | -1.99% | 6,560 |
| Aug 4, 2025 | 11.08 | 11.10 | 11.08 | 11.08 | 11.08 | - | 994 |
| Aug 1, 2025 | 11.20 | 11.20 | 11.02 | 11.08 | 11.08 | -0.54% | 1,872 |
| Jul 31, 2025 | 11.80 | 11.80 | 11.06 | 11.14 | 11.14 | -5.11% | 6,571 |
| Jul 30, 2025 | 11.76 | 11.78 | 11.72 | 11.74 | 11.74 | 0.17% | 2,977 |
| Jul 29, 2025 | 11.80 | 11.82 | 11.72 | 11.72 | 11.72 | -0.85% | 1,421 |
| Jul 28, 2025 | 11.78 | 11.98 | 11.78 | 11.82 | 11.82 | 1.03% | 5,947 |
| Jul 25, 2025 | 11.54 | 11.70 | 11.50 | 11.70 | 11.70 | 1.21% | 4,259 |
| Jul 24, 2025 | 11.08 | 11.56 | 11.08 | 11.56 | 11.56 | 4.33% | 10,849 |
| Jul 23, 2025 | 11.16 | 11.18 | 11.08 | 11.08 | 11.08 | -0.72% | 1,954 |
| Jul 22, 2025 | 11.26 | 11.26 | 11.14 | 11.16 | 11.16 | 0.54% | 5,269 |
| Jul 21, 2025 | 11.16 | 11.26 | 11.08 | 11.10 | 11.10 | 1.83% | 5,275 |
| Jul 18, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | 4,643 |
| Jul 17, 2025 | 11.22 | 11.22 | 10.90 | 10.90 | 10.90 | -4.72% | 3,194 |
| Jul 16, 2025 | 10.72 | 11.44 | 10.58 | 11.44 | 11.44 | 6.72% | 9,714 |
| Jul 15, 2025 | 10.72 | 10.76 | 10.70 | 10.72 | 10.72 | -0.56% | 1,298 |
| Jul 14, 2025 | 10.70 | 10.80 | 10.70 | 10.78 | 10.78 | -0.37% | 1,533 |
| Jul 11, 2025 | 10.80 | 10.86 | 10.74 | 10.82 | 10.82 | 0.93% | 1,922 |
| Jul 10, 2025 | 10.70 | 10.74 | 10.64 | 10.72 | 10.72 | 0.19% | 8,209 |
| Jul 9, 2025 | 10.70 | 10.70 | 10.68 | 10.70 | 10.70 | 0.19% | 3,478 |
| Jul 8, 2025 | 10.64 | 10.70 | 10.62 | 10.68 | 10.68 | 0.38% | 3,887 |
| Jul 7, 2025 | 10.64 | 10.64 | 10.60 | 10.64 | 10.64 | - | 669 |
| Jul 4, 2025 | 10.68 | 10.68 | 10.56 | 10.64 | 10.64 | - | 1,978 |
| Jul 3, 2025 | 10.66 | 10.70 | 10.60 | 10.64 | 10.64 | -0.19% | 1,995 |
| Jul 2, 2025 | 10.70 | 10.70 | 10.62 | 10.66 | 10.66 | 0.76% | 2,986 |
| Jul 1, 2025 | 10.76 | 10.76 | 10.58 | 10.58 | 10.58 | 1.34% | 4,206 |
| Jun 30, 2025 | 10.50 | 10.52 | 10.44 | 10.44 | 10.44 | 0.38% | 4,160 |
| Jun 27, 2025 | 10.48 | 10.50 | 10.38 | 10.40 | 10.40 | - | 2,250 |
| Jun 26, 2025 | 10.50 | 10.54 | 10.40 | 10.40 | 10.40 | -0.95% | 4,960 |
| Jun 25, 2025 | 10.50 | 10.60 | 10.42 | 10.50 | 10.50 | 0.96% | 3,044 |
| Jun 24, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - | 3,286 |
| Jun 23, 2025 | 10.58 | 10.58 | 10.40 | 10.40 | 10.40 | - | 2,776 |
| Jun 20, 2025 | 10.44 | 10.48 | 10.40 | 10.40 | 10.27 | -0.57% | 5,175 |
| Jun 19, 2025 | 10.60 | 10.60 | 10.46 | 10.46 | 10.33 | -0.57% | 3,840 |
| Jun 18, 2025 | 10.60 | 10.62 | 10.50 | 10.52 | 10.39 | 0.19% | 3,357 |
| Jun 17, 2025 | 10.68 | 10.68 | 10.50 | 10.50 | 10.37 | - | 5,362 |
| Jun 16, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.37 | -0.94% | 4,217 |
| Jun 13, 2025 | 11.00 | 11.00 | 10.58 | 10.60 | 10.47 | -2.93% | 4,708 |
| Jun 12, 2025 | 11.00 | 11.00 | 10.90 | 10.92 | 10.78 | -0.73% | 1,390 |
| Jun 11, 2025 | 11.10 | 11.10 | 10.98 | 11.00 | 10.86 | -0.18% | 2,665 |
| Jun 10, 2025 | 11.20 | 11.20 | 11.02 | 11.02 | 10.88 | -0.36% | 3,307 |
| Jun 9, 2025 | 11.16 | 11.16 | 11.04 | 11.06 | 10.92 | - | 1,672 |
| Jun 6, 2025 | 11.20 | 11.20 | 11.02 | 11.06 | 10.92 | -0.36% | 1,617 |
| Jun 5, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 10.96 | -0.72% | 3,948 |