Toivo Group Oyj (HEL:TOIVO)
Finland · Delayed Price · Currency is EUR 0.9760
-0.0060 (-0.61%)
Aug 8, 2025, 5:46 PM EET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -0.61% | 18,552 |
| Aug 7, 2025 | 1.04 | 1.04 | 0.96 | 0.98 | 0.98 | -5.58% | 10,823 |
| Aug 6, 2025 | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | 4.84% | 21,421 |
| Aug 5, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 1.22% | 10,007 |
| Aug 4, 2025 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | 1.03% | 3,182 |
| Aug 1, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.81% | 1,689 |
| Jul 31, 2025 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 0.81% | 10,789 |
| Jul 30, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | 1.02% | 4,554 |
| Jul 29, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 10,433 |
| Jul 28, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 27,028 |
| Jul 25, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 13,592 |
| Jul 24, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -2.00% | 21,838 |
| Jul 23, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 1.83% | 7,215 |
| Jul 22, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 2.51% | 5,543 |
| Jul 21, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -0.42% | 31,141 |
| Jul 18, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -1.23% | 21,987 |
| Jul 17, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.46% | 11,963 |
| Jul 16, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | 1.05% | 5,350 |
| Jul 15, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -1.86% | 20,134 |
| Jul 14, 2025 | 0.97 | 1.01 | 0.94 | 0.97 | 0.97 | -0.62% | 27,522 |
| Jul 11, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -2.60% | 2,204 |
| Jul 10, 2025 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | 0.60% | 3,166 |
| Jul 9, 2025 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -0.40% | 1,739 |
| Jul 8, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.20% | 5,109 |
| Jul 7, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.20% | 8,465 |
| Jul 4, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 29,294 |
| Jul 3, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | 1.02% | 5,701 |
| Jul 2, 2025 | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | 1.66% | 14,290 |
| Jul 1, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.41% | 2,708 |
| Jun 30, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 0.63% | 4,984 |
| Jun 27, 2025 | 0.96 | 0.99 | 0.94 | 0.96 | 0.96 | - | 8,255 |
| Jun 26, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | -1.03% | 14,061 |
| Jun 25, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 0.41% | 12,895 |
| Jun 24, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | -0.82% | 24,124 |
| Jun 23, 2025 | 1.02 | 1.02 | 0.88 | 0.97 | 0.97 | -2.40% | 17,926 |
| Jun 19, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.60% | 30,206 |
| Jun 18, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -2.75% | 17,294 |
| Jun 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 8,197 |
| Jun 16, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 4,483 |
| Jun 13, 2025 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -2.86% | 9,977 |
| Jun 12, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 3.96% | 12,919 |
| Jun 11, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | - | 2,476 |
| Jun 10, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | 1.00% | 13,507 |
| Jun 9, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 9,867 |
| Jun 6, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 17,478 |
| Jun 5, 2025 | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | -1.87% | 9,652 |
| Jun 4, 2025 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 20,430 |
| Jun 3, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 8,499 |
| Jun 2, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | - | 10,468 |
| May 30, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | - | 6,838 |