Groupe Pizzorno Environnement (EPA:GPE)
France · Delayed Price · Currency is EUR 60.20
-2.20 (-3.53%)
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 | 61.20 | 61.40 | 60.80 | 60.80 | 60.80 | -2.56% | 448 |
| Aug 12, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | 31 |
| Aug 11, 2025 | 61.40 | 62.40 | 60.80 | 62.40 | 62.40 | -0.64% | 376 |
| Aug 8, 2025 | 62.40 | 62.80 | 62.40 | 62.80 | 62.80 | 0.64% | 20 |
| Aug 7, 2025 | 62.60 | 62.60 | 61.20 | 62.40 | 62.40 | -0.32% | 120 |
| Aug 6, 2025 | 62.60 | 62.60 | 62.00 | 62.60 | 62.60 | - | 33 |
| Aug 5, 2025 | 61.60 | 62.60 | 61.20 | 62.60 | 62.60 | 2.29% | 253 |
| Aug 4, 2025 | 62.00 | 62.60 | 61.20 | 61.20 | 61.20 | -1.29% | 318 |
| Aug 1, 2025 | 62.60 | 62.80 | 61.80 | 62.00 | 62.00 | -0.96% | 140 |
| Jul 31, 2025 | 63.00 | 63.00 | 62.00 | 62.60 | 62.60 | 1.29% | 178 |
| Jul 30, 2025 | 62.40 | 62.40 | 61.80 | 61.80 | 61.80 | -1.28% | 31 |
| Jul 29, 2025 | 62.00 | 62.60 | 61.80 | 62.60 | 62.60 | -0.32% | 669 |
| Jul 28, 2025 | 62.60 | 63.00 | 62.00 | 62.80 | 62.80 | - | 99 |
| Jul 25, 2025 | 62.60 | 62.80 | 61.60 | 62.80 | 62.80 | 0.32% | 195 |
| Jul 24, 2025 | 61.40 | 62.60 | 61.20 | 62.60 | 62.60 | 0.64% | 262 |
| Jul 23, 2025 | 61.20 | 62.20 | 61.20 | 62.20 | 62.20 | 1.63% | 434 |
| Jul 22, 2025 | 62.00 | 62.00 | 61.20 | 61.20 | 61.20 | -1.29% | 270 |
| Jul 21, 2025 | 62.00 | 62.80 | 62.00 | 62.00 | 62.00 | -0.96% | 171 |
| Jul 18, 2025 | 62.80 | 62.80 | 62.00 | 62.60 | 62.60 | -0.63% | 107 |
| Jul 17, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 215 |
| Jul 16, 2025 | 63.00 | 63.00 | 61.20 | 63.00 | 63.00 | - | 1,584 |
| Jul 15, 2025 | 62.80 | 63.00 | 62.40 | 63.00 | 63.00 | 0.32% | 130 |
| Jul 14, 2025 | 62.80 | 62.80 | 62.20 | 62.80 | 62.80 | -0.95% | 76 |
| Jul 11, 2025 | 62.80 | 63.40 | 62.00 | 63.40 | 63.40 | 0.96% | 163 |
| Jul 10, 2025 | 64.20 | 64.20 | 62.80 | 62.80 | 62.80 | -0.95% | 497 |
| Jul 9, 2025 | 63.60 | 64.00 | 62.60 | 63.40 | 63.40 | - | 178 |
| Jul 8, 2025 | 62.60 | 63.40 | 62.60 | 63.40 | 63.40 | -0.94% | 763 |
| Jul 7, 2025 | 64.00 | 64.00 | 63.40 | 64.00 | 61.50 | -0.31% | 607 |
| Jul 4, 2025 | 63.60 | 64.20 | 63.00 | 64.20 | 61.69 | 0.63% | 157 |
| Jul 3, 2025 | 64.20 | 64.20 | 63.20 | 63.80 | 61.31 | -0.31% | 849 |
| Jul 2, 2025 | 64.00 | 65.00 | 63.40 | 64.00 | 61.50 | - | 686 |
| Jul 1, 2025 | 64.20 | 64.40 | 63.20 | 64.00 | 61.50 | 0.95% | 582 |
| Jun 30, 2025 | 64.00 | 64.40 | 63.40 | 63.40 | 60.92 | -1.25% | 338 |
| Jun 27, 2025 | 63.60 | 64.20 | 62.80 | 64.20 | 61.69 | 1.58% | 317 |
| Jun 26, 2025 | 63.60 | 64.00 | 63.20 | 63.20 | 60.73 | -0.63% | 48 |
| Jun 25, 2025 | 64.20 | 64.20 | 61.60 | 63.60 | 61.12 | -0.62% | 885 |
| Jun 24, 2025 | 64.00 | 64.00 | 63.40 | 64.00 | 61.50 | - | 49 |
| Jun 23, 2025 | 64.60 | 64.80 | 63.40 | 64.00 | 61.50 | -1.54% | 283 |
| Jun 20, 2025 | 63.20 | 65.00 | 63.00 | 65.00 | 62.46 | 3.17% | 326 |
| Jun 19, 2025 | 64.60 | 64.60 | 62.60 | 63.00 | 60.54 | -3.08% | 591 |
| Jun 18, 2025 | 65.00 | 65.60 | 64.80 | 65.00 | 62.46 | - | 196 |
| Jun 17, 2025 | 65.00 | 65.40 | 64.60 | 65.00 | 62.46 | -0.91% | 94 |
| Jun 16, 2025 | 65.40 | 65.60 | 64.40 | 65.60 | 63.04 | - | 602 |
| Jun 13, 2025 | 65.40 | 66.80 | 65.40 | 65.60 | 63.04 | -1.50% | 258 |
| Jun 12, 2025 | 67.00 | 70.00 | 66.40 | 66.60 | 64.00 | -0.60% | 589 |
| Jun 11, 2025 | 66.60 | 67.60 | 66.60 | 67.00 | 64.38 | - | 356 |
| Jun 10, 2025 | 66.60 | 67.00 | 65.20 | 67.00 | 64.38 | 1.52% | 230 |
| Jun 9, 2025 | 64.40 | 66.00 | 64.40 | 66.00 | 63.42 | 0.92% | 213 |
| Jun 6, 2025 | 65.60 | 65.60 | 64.60 | 65.40 | 62.85 | -0.30% | 824 |
| Jun 5, 2025 | 70.00 | 70.00 | 64.20 | 65.60 | 63.04 | -6.55% | 856 |