beaconsmind AG (EPA:MLBMD)
France · Delayed Price · Currency is EUR 6.55
0.00 (0.00%)
At close: May 5, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| May 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 23, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 7.38% | 190 |
| Apr 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -10.95% | 500 |
| Apr 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 7, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 31, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 7, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 6, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Feb 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Feb 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Feb 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Feb 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Feb 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | 5,530 |
| Feb 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | 900 |
| Feb 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |