JBT Marel Corporation (ICE:JBTM)
Iceland · Delayed Price · Currency is ISK 16,850
+50 (0.30%)
At close: Aug 12, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 16,500.00 | 16,800.00 | 16,500.00 | 16,800.00 | 16,800.00 | 1.20% | 65 |
| Aug 8, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | -0.60% | 50 |
| Aug 7, 2025 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 11,500 |
| Aug 6, 2025 | 17,600.00 | 17,600.00 | 16,700.00 | 16,700.00 | 16,700.00 | -3.47% | 9,112 |
| Aug 5, 2025 | 16,400.00 | 17,600.00 | 16,400.00 | 17,300.00 | 17,300.00 | 6.13% | 25,606 |
| Aug 1, 2025 | 16,700.00 | 16,700.00 | 16,300.00 | 16,300.00 | 16,300.00 | -3.26% | 3,684 |
| Jul 31, 2025 | 16,800.00 | 17,100.00 | 16,800.00 | 16,850.00 | 16,850.00 | 0.30% | 1,685 |
| Jul 30, 2025 | 16,900.00 | 16,900.00 | 16,600.00 | 16,800.00 | 16,800.00 | -0.59% | 4,503 |
| Jul 29, 2025 | 16,800.00 | 17,000.00 | 16,800.00 | 16,900.00 | 16,900.00 | 0.60% | 10,681 |
| Jul 28, 2025 | 16,800.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | 2.44% | 2,991 |
| Jul 25, 2025 | 16,400.00 | 16,400.00 | 16,300.00 | 16,400.00 | 16,400.00 | 1.23% | 1,324 |
| Jul 24, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 0.62% | 836 |
| Jul 23, 2025 | 16,000.00 | 16,200.00 | 16,000.00 | 16,100.00 | 16,100.00 | - | 13,631 |
| Jul 21, 2025 | 15,900.00 | 16,100.00 | 15,900.00 | 16,100.00 | 16,100.00 | -1.23% | 106 |
| Jul 18, 2025 | 16,200.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | 0.62% | 1,625 |
| Jul 17, 2025 | 16,100.00 | 16,200.00 | 16,100.00 | 16,200.00 | 16,200.00 | 3.85% | 12,643 |
| Jul 16, 2025 | 15,500.00 | 15,800.00 | 15,500.00 | 15,600.00 | 15,600.00 | -1.27% | 180 |
| Jul 15, 2025 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | -1.25% | 23,214 |
| Jul 14, 2025 | 15,900.00 | 16,100.00 | 15,900.00 | 16,000.00 | 16,000.00 | 0.47% | 2,362 |
| Jul 11, 2025 | 16,200.00 | 16,200.00 | 15,900.00 | 15,925.00 | 15,925.00 | -1.70% | 8,940 |
| Jul 10, 2025 | 15,500.00 | 16,200.00 | 15,500.00 | 16,200.00 | 16,200.00 | 4.52% | 22,410 |
| Jul 9, 2025 | 15,300.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | 1.31% | 23,234 |
| Jul 8, 2025 | 15,100.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 0.66% | 26,377 |
| Jul 7, 2025 | 15,100.00 | 15,200.00 | 15,100.00 | 15,200.00 | 15,200.00 | 0.66% | 187 |
| Jul 4, 2025 | 15,100.00 | 15,400.00 | 15,100.00 | 15,100.00 | 15,100.00 | -1.31% | 132 |
| Jul 3, 2025 | 15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 1.32% | 9,317 |
| Jul 2, 2025 | 14,700.00 | 15,100.00 | 14,700.00 | 15,100.00 | 15,100.00 | 4.14% | 2,175 |
| Jul 1, 2025 | 14,300.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,500.00 | - | 27,731 |
| Jun 30, 2025 | 14,600.00 | 14,600.00 | 14,400.00 | 14,500.00 | 14,500.00 | -0.34% | 37,500 |
| Jun 27, 2025 | 14,550.00 | 14,550.00 | 14,500.00 | 14,550.00 | 14,550.00 | 1.75% | 13,539 |
| Jun 26, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | -0.69% | 7,011 |
| Jun 25, 2025 | 14,600.00 | 14,600.00 | 14,400.00 | 14,400.00 | 14,400.00 | -1.71% | 1,554 |
| Jun 24, 2025 | 15,000.00 | 15,000.00 | 14,650.00 | 14,650.00 | 14,650.00 | 1.03% | 15,620 |
| Jun 23, 2025 | 14,600.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.36% | 1,589 |
| Jun 20, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 2.08% | 6,532 |
| Jun 19, 2025 | 14,700.00 | 14,700.00 | 14,400.00 | 14,400.00 | 14,400.00 | -4.00% | 474 |
| Jun 18, 2025 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 0.67% | 227 |
| Jun 16, 2025 | 14,700.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 2.76% | 2,015 |
| Jun 13, 2025 | 14,700.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | -3.33% | 3,048 |
| Jun 12, 2025 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.96% | 165 |
| Jun 11, 2025 | 15,500.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | -2.55% | 3,269 |
| Jun 10, 2025 | 15,500.00 | 15,700.00 | 15,500.00 | 15,700.00 | 15,700.00 | 1.95% | 196 |
| Jun 6, 2025 | 15,100.00 | 15,400.00 | 15,100.00 | 15,400.00 | 15,400.00 | 3.36% | 1,588 |
| Jun 5, 2025 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.32% | 20 |
| Jun 4, 2025 | 14,400.00 | 15,100.00 | 14,400.00 | 15,100.00 | 15,100.00 | 7.86% | 9,055 |
| Jun 3, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.10% | 500 |
| Jun 2, 2025 | 14,400.00 | 14,400.00 | 14,300.00 | 14,300.00 | 14,300.00 | -1.38% | 1,500 |
| May 30, 2025 | 14,800.00 | 14,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | -4.61% | 1,656 |
| May 28, 2025 | 15,000.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | 2.70% | 7,460 |
| May 27, 2025 | 14,600.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,800.00 | 0.68% | 8,042 |