Easy ETF - BNP Paribas Easy STOXX Europe 600 UCITS ETF (EPA:ETZ)
France · Delayed Price · Currency is EUR 17.56
-0.01 (-0.03%)
At close: Aug 11, 2025, 5:30 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.67 | 17.69 | 17.66 | 17.68 | - | 0.45% | 8,981 |
| Aug 12, 2025 | 17.63 | 17.63 | 17.54 | 17.60 | - | 0.19% | 186,404 |
| Aug 11, 2025 | 17.63 | 17.64 | 17.55 | 17.56 | - | -0.03% | 37,024 |
| Aug 8, 2025 | 17.57 | 17.62 | 17.54 | 17.57 | - | 0.17% | 34,967 |
| Aug 7, 2025 | 17.39 | 17.58 | 17.38 | 17.54 | - | 0.92% | 40,310 |
| Aug 6, 2025 | 17.42 | 17.46 | 17.34 | 17.38 | - | 0.02% | 80,743 |
| Aug 5, 2025 | 17.44 | 17.45 | 17.36 | 17.37 | - | 0.10% | 50,996 |
| Aug 4, 2025 | 17.21 | 17.36 | 17.20 | 17.36 | - | 1.43% | 76,032 |
| Aug 1, 2025 | 17.34 | 17.42 | 17.05 | 17.11 | - | -2.38% | 120,735 |
| Jul 31, 2025 | 17.71 | 17.75 | 17.52 | 17.53 | - | -0.75% | 68,745 |
| Jul 30, 2025 | 17.63 | 17.70 | 17.62 | 17.66 | - | -0.02% | 44,482 |
| Jul 29, 2025 | 17.67 | 17.79 | 17.65 | 17.67 | - | 0.24% | 40,613 |
| Jul 28, 2025 | 17.81 | 17.82 | 17.60 | 17.62 | - | -0.14% | 61,706 |
| Jul 25, 2025 | 17.62 | 17.67 | 17.59 | 17.65 | - | -0.28% | 35,418 |
| Jul 24, 2025 | 17.75 | 17.80 | 17.67 | 17.70 | - | 0.20% | 27,580 |
| Jul 23, 2025 | 17.61 | 17.69 | 17.61 | 17.66 | - | 1.10% | 39,628 |
| Jul 22, 2025 | 17.51 | 17.51 | 17.42 | 17.47 | - | -0.40% | 62,373 |
| Jul 21, 2025 | 17.56 | 17.57 | 17.48 | 17.54 | - | -0.05% | 40,390 |
| Jul 18, 2025 | 17.61 | 17.63 | 17.53 | 17.55 | - | - | 85,779 |
| Jul 17, 2025 | 17.50 | 17.56 | 17.48 | 17.55 | - | 1.04% | 41,511 |
| Jul 16, 2025 | 17.44 | 17.57 | 17.37 | 17.37 | - | -0.65% | 23,632 |
| Jul 15, 2025 | 17.59 | 17.66 | 17.47 | 17.48 | - | -0.34% | 46,726 |
| Jul 14, 2025 | 17.46 | 17.55 | 17.46 | 17.54 | - | -0.09% | 46,630 |
| Jul 11, 2025 | 17.69 | 17.70 | 17.53 | 17.56 | - | -1.07% | 62,794 |
| Jul 10, 2025 | 17.72 | 17.78 | 17.70 | 17.75 | - | 0.54% | 54,750 |
| Jul 9, 2025 | 17.56 | 17.67 | 17.52 | 17.65 | - | 0.76% | 101,596 |
| Jul 8, 2025 | 17.45 | 17.52 | 17.40 | 17.52 | - | 0.39% | 117,947 |
| Jul 7, 2025 | 17.37 | 17.45 | 17.35 | 17.45 | - | 0.50% | 43,484 |
| Jul 4, 2025 | 17.38 | 17.41 | 17.29 | 17.36 | - | -0.49% | 72,622 |
| Jul 3, 2025 | 17.44 | 17.60 | 17.37 | 17.45 | - | 0.46% | 34,936 |
| Jul 2, 2025 | 17.42 | 17.44 | 17.29 | 17.37 | - | 0.21% | 45,508 |
| Jul 1, 2025 | 17.41 | 17.43 | 17.24 | 17.33 | - | -0.14% | 52,955 |
| Jun 30, 2025 | 17.48 | 17.50 | 17.35 | 17.36 | - | -0.47% | 48,092 |
| Jun 27, 2025 | 17.34 | 17.44 | 17.33 | 17.44 | - | 1.16% | 28,382 |
| Jun 26, 2025 | 17.28 | 17.29 | 17.19 | 17.24 | - | 0.15% | 30,925 |
| Jun 25, 2025 | 17.38 | 17.42 | 17.21 | 17.21 | - | -0.75% | 26,590 |
| Jun 24, 2025 | 17.40 | 17.42 | 17.32 | 17.34 | - | 1.11% | 32,970 |
| Jun 23, 2025 | 17.13 | 17.26 | 17.08 | 17.15 | - | -0.35% | 37,762 |
| Jun 20, 2025 | 17.26 | 17.35 | 17.20 | 17.21 | - | 0.17% | 27,825 |
| Jun 19, 2025 | 17.25 | 17.28 | 17.18 | 17.18 | - | -0.76% | 35,754 |
| Jun 18, 2025 | 17.38 | 17.39 | 17.28 | 17.32 | - | -0.37% | 18,075 |
| Jun 17, 2025 | 17.40 | 17.43 | 17.32 | 17.38 | - | -0.82% | 39,342 |
| Jun 16, 2025 | 17.50 | 17.55 | 17.46 | 17.52 | - | 0.34% | 38,301 |
| Jun 13, 2025 | 17.46 | 17.53 | 17.41 | 17.46 | - | -0.91% | 28,870 |
| Jun 12, 2025 | 17.62 | 17.67 | 17.51 | 17.62 | - | -0.31% | 75,845 |
| Jun 11, 2025 | 17.75 | 17.76 | 17.68 | 17.68 | - | -0.24% | 36,330 |
| Jun 10, 2025 | 17.74 | 17.76 | 17.68 | 17.72 | - | -0.07% | 47,484 |
| Jun 9, 2025 | 17.75 | 17.76 | 17.68 | 17.73 | - | -0.06% | 45,219 |
| Jun 6, 2025 | 17.69 | 17.77 | 17.67 | 17.74 | - | 0.26% | 23,047 |
| Jun 5, 2025 | 17.69 | 17.75 | 17.60 | 17.70 | - | 0.24% | 55,010 |