GAG Immobilien AG (HAM:GWK3)
Germany · Delayed Price · Currency is EUR · Preferred Stock52.50
+1.00 (1.94%)
At close: Aug 11, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 1.94% | 200 |
| Aug 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 1 |
| Aug 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 31, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jul 24, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 0.97% | 1 |
| Jul 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -5.50% | - |
| Jul 21, 2025 | 50.50 | 54.50 | 50.50 | 54.50 | 54.50 | 6.86% | 100 |
| Jul 18, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | -1.92% | 195 |
| Jul 17, 2025 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 2.97% | 5 |
| Jul 16, 2025 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -4.72% | 450 |
| Jul 15, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 3.92% | 98 |
| Jul 14, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -5.56% | - |
| Jul 10, 2025 | 50.50 | 54.00 | 50.50 | 54.00 | 54.00 | 3.85% | 51 |
| Jul 9, 2025 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 2.97% | 1 |
| Jul 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jul 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jul 4, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - | 1,807 |
| Jul 3, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - | 3,800 |
| Jul 2, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | 393 |
| Jul 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Jun 30, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | - | 100 |
| Jun 27, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 2.91% | 116 |
| Jun 26, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 50 |
| Jun 25, 2025 | 51.50 | 52.00 | 51.50 | 51.50 | 51.50 | -2.83% | 70 |
| Jun 24, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 3.92% | 54 |
| Jun 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jun 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Jun 19, 2025 | 50.00 | 60.00 | 50.00 | 52.00 | 52.00 | -1.89% | 127 |
| Jun 18, 2025 | 50.00 | 53.00 | 50.00 | 53.00 | 52.00 | 6.00% | 402 |
| Jun 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.06 | -2.91% | 200 |
| Jun 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.53 | - | 81 |
| Jun 13, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.53 | - | - |
| Jun 12, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 50.53 | 0.98% | 1 |
| Jun 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.04 | -1.92% | - |
| Jun 10, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 51.02 | - | 1 |
| Jun 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.02 | 1.96% | 20 |
| Jun 6, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 50.04 | 2.00% | 30 |
| Jun 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.06 | -1.96% | - |
| Jun 4, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 50.04 | 2.00% | 25 |
| Jun 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.06 | - | - |