IDI (EPA:IDIP)
France · Delayed Price · Currency is EUR 78.80
+0.40 (0.51%)
Aug 13, 2025, 3:28 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 78.60 | 79.00 | 78.60 | 79.00 | 79.00 | 0.77% | 126 |
| Aug 12, 2025 | 79.00 | 79.00 | 78.20 | 78.40 | 78.40 | -0.76% | 312 |
| Aug 11, 2025 | 79.00 | 79.00 | 78.40 | 79.00 | 79.00 | - | 741 |
| Aug 8, 2025 | 79.00 | 79.00 | 78.60 | 79.00 | 79.00 | 0.25% | 118 |
| Aug 7, 2025 | 78.80 | 79.00 | 78.80 | 78.80 | 78.80 | 0.51% | 97 |
| Aug 6, 2025 | 78.80 | 78.80 | 78.40 | 78.40 | 78.40 | -0.25% | 396 |
| Aug 5, 2025 | 78.80 | 78.80 | 78.40 | 78.60 | 78.60 | -0.25% | 340 |
| Aug 4, 2025 | 78.60 | 78.80 | 78.00 | 78.80 | 78.80 | 0.51% | 322 |
| Aug 1, 2025 | 79.00 | 79.00 | 78.20 | 78.40 | 78.40 | -0.76% | 349 |
| Jul 31, 2025 | 78.20 | 79.40 | 78.20 | 79.00 | 79.00 | -0.50% | 641 |
| Jul 30, 2025 | 79.20 | 79.40 | 78.60 | 79.40 | 79.40 | - | 217 |
| Jul 29, 2025 | 79.00 | 79.40 | 79.00 | 79.40 | 79.40 | 0.51% | 344 |
| Jul 28, 2025 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 0.25% | 379 |
| Jul 25, 2025 | 78.80 | 79.00 | 78.80 | 78.80 | 78.80 | - | 110 |
| Jul 24, 2025 | 79.00 | 79.00 | 78.20 | 78.80 | 78.80 | -0.25% | 204 |
| Jul 23, 2025 | 79.00 | 79.00 | 78.20 | 79.00 | 79.00 | 0.51% | 140 |
| Jul 22, 2025 | 78.60 | 78.60 | 78.40 | 78.60 | 78.60 | - | 119 |
| Jul 21, 2025 | 78.60 | 79.00 | 78.60 | 78.60 | 78.60 | -0.51% | 351 |
| Jul 18, 2025 | 79.00 | 79.00 | 78.40 | 79.00 | 79.00 | 0.25% | 1,225 |
| Jul 17, 2025 | 79.00 | 79.00 | 78.60 | 78.80 | 78.80 | -0.25% | 293 |
| Jul 16, 2025 | 79.00 | 79.00 | 77.80 | 79.00 | 79.00 | 0.25% | 231 |
| Jul 15, 2025 | 79.20 | 79.20 | 77.60 | 78.80 | 78.80 | 0.51% | 851 |
| Jul 14, 2025 | 79.40 | 79.40 | 77.80 | 78.40 | 78.40 | -0.76% | 919 |
| Jul 11, 2025 | 78.40 | 79.80 | 78.40 | 79.00 | 79.00 | 0.77% | 402 |
| Jul 10, 2025 | 78.00 | 78.40 | 78.00 | 78.40 | 78.40 | 0.26% | 149 |
| Jul 9, 2025 | 77.40 | 78.20 | 77.40 | 78.20 | 78.20 | 1.03% | 770 |
| Jul 8, 2025 | 76.60 | 77.40 | 76.20 | 77.40 | 77.40 | 1.31% | 336 |
| Jul 7, 2025 | 77.60 | 77.60 | 74.00 | 76.40 | 76.40 | -1.55% | 2,835 |
| Jul 4, 2025 | 77.60 | 77.60 | 77.00 | 77.60 | 77.60 | 0.52% | 191 |
| Jul 3, 2025 | 77.40 | 77.40 | 77.20 | 77.20 | 77.20 | - | 679 |
| Jul 2, 2025 | 77.40 | 77.40 | 77.00 | 77.20 | 77.20 | -0.26% | 418 |
| Jul 1, 2025 | 78.40 | 78.40 | 77.00 | 77.40 | 77.40 | -0.77% | 565 |
| Jun 30, 2025 | 76.60 | 79.80 | 76.60 | 78.00 | 78.00 | 2.90% | 1,067 |
| Jun 27, 2025 | 75.20 | 76.20 | 75.20 | 75.80 | 75.80 | 0.26% | 574 |
| Jun 26, 2025 | 74.40 | 75.60 | 74.40 | 75.60 | 75.60 | 1.34% | 605 |
| Jun 25, 2025 | 74.40 | 74.60 | 74.40 | 74.60 | 74.60 | 0.54% | 84 |
| Jun 24, 2025 | 74.40 | 74.40 | 74.00 | 74.20 | 74.20 | -0.27% | 221 |
| Jun 23, 2025 | 74.00 | 74.40 | 74.00 | 74.40 | 74.40 | 0.27% | 246 |
| Jun 20, 2025 | 74.20 | 74.40 | 74.00 | 74.20 | 74.20 | - | 89 |
| Jun 19, 2025 | 74.20 | 74.20 | 74.00 | 74.20 | 74.20 | 0.27% | 1,191 |
| Jun 18, 2025 | 74.40 | 74.40 | 73.80 | 74.00 | 74.00 | - | 4,673 |
| Jun 17, 2025 | 74.00 | 74.40 | 74.00 | 74.00 | 74.00 | 1.09% | 565 |
| Jun 16, 2025 | 74.20 | 74.20 | 72.80 | 73.20 | 73.20 | 0.55% | 1,047 |
| Jun 13, 2025 | 74.20 | 74.20 | 72.80 | 72.80 | 72.80 | -1.62% | 669 |
| Jun 12, 2025 | 72.80 | 74.40 | 72.80 | 74.00 | 74.00 | -0.27% | 1,379 |
| Jun 11, 2025 | 74.20 | 74.20 | 74.00 | 74.20 | 74.20 | 0.27% | 451 |
| Jun 10, 2025 | 74.00 | 74.20 | 74.00 | 74.00 | 74.00 | 0.27% | 92 |
| Jun 9, 2025 | 74.00 | 74.20 | 73.80 | 73.80 | 73.80 | -0.27% | 378 |
| Jun 6, 2025 | 73.60 | 74.20 | 73.40 | 74.00 | 74.00 | 0.54% | 314 |
| Jun 5, 2025 | 73.80 | 74.20 | 73.60 | 73.60 | 73.60 | -0.54% | 227 |