Passat Société Anonyme (EPA:PSAT)
France · Delayed Price · Currency is EUR 4.750
-0.050 (-1.04%)
Aug 13, 2025, 5:29 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | -1.04% | 1,759 |
| Aug 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 200 |
| Aug 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 8, 2025 | 4.81 | 4.89 | 4.81 | 4.82 | 4.82 | 0.42% | 590 |
| Aug 7, 2025 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | - | 1,335 |
| Aug 6, 2025 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | -1.64% | 958 |
| Aug 5, 2025 | 4.83 | 4.88 | 4.81 | 4.88 | 4.88 | 1.24% | 1,546 |
| Aug 4, 2025 | 4.81 | 4.83 | 4.81 | 4.82 | 4.82 | -2.03% | 261 |
| Aug 1, 2025 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | 1.44% | 776 |
| Jul 31, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.62% | 150 |
| Jul 30, 2025 | 4.94 | 4.94 | 4.81 | 4.93 | 4.93 | -0.20% | 121 |
| Jul 29, 2025 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 4.88% | 152 |
| Jul 28, 2025 | 4.98 | 4.98 | 4.71 | 4.71 | 4.71 | 0.21% | 1,150 |
| Jul 25, 2025 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -2.89% | 2,296 |
| Jul 24, 2025 | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | 0.83% | 510 |
| Jul 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | 491 |
| Jul 22, 2025 | 4.75 | 4.75 | 4.65 | 4.66 | 4.66 | -1.27% | 485 |
| Jul 21, 2025 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | 1.07% | 521 |
| Jul 18, 2025 | 4.67 | 4.89 | 4.67 | 4.67 | 4.67 | -4.30% | 275 |
| Jul 17, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | 3.83% | 207 |
| Jul 16, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | 618 |
| Jul 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 286 |
| Jul 14, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | 34 |
| Jul 11, 2025 | 4.71 | 4.74 | 4.71 | 4.74 | 4.74 | -0.84% | 2,116 |
| Jul 10, 2025 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 1.70% | 2,758 |
| Jul 9, 2025 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -1.88% | 1,476 |
| Jul 8, 2025 | 4.70 | 4.79 | 4.70 | 4.79 | 4.79 | -2.44% | 1,701 |
| Jul 7, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Jul 4, 2025 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | - | 210 |
| Jul 3, 2025 | 5.00 | 5.00 | 4.91 | 4.91 | 4.91 | 7.21% | 435 |
| Jul 2, 2025 | 4.84 | 4.84 | 4.51 | 4.58 | 4.58 | -5.37% | 4,640 |
| Jul 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 221 |
| Jun 30, 2025 | 4.80 | 4.90 | 4.80 | 4.84 | 4.84 | 0.21% | 3,183 |
| Jun 27, 2025 | 4.80 | 4.83 | 4.80 | 4.83 | 4.83 | 1.68% | 839 |
| Jun 26, 2025 | 4.79 | 4.79 | 4.75 | 4.75 | 4.75 | -1.45% | 905 |
| Jun 25, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jun 24, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.90% | 52 |
| Jun 23, 2025 | 4.71 | 4.84 | 4.71 | 4.73 | 4.73 | -2.27% | 503 |
| Jun 20, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | 208 |
| Jun 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 863 |
| Jun 18, 2025 | 4.79 | 4.80 | 4.71 | 4.80 | 4.80 | - | 987 |
| Jun 17, 2025 | 4.84 | 4.84 | 4.76 | 4.80 | 4.80 | -0.83% | 505 |
| Jun 16, 2025 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | - | 825 |
| Jun 13, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 147 |
| Jun 12, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 130 |
| Jun 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | 2 |
| Jun 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | 449 |
| Jun 9, 2025 | 4.81 | 4.94 | 4.74 | 4.74 | 4.74 | -1.46% | 797 |
| Jun 6, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | 1.26% | 330 |
| Jun 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.85% | 25 |