Metro Ticari ve Mali Yatirimlar Holding A.S. (IST:METRO)
Turkey · Delayed Price · Currency is TRY 4.280
+0.220 (5.42%)
At close: Aug 12, 2025, 6:00 PM GMT+3
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.35 | 4.35 | 4.14 | 4.16 | - | -2.80% | 15,096,406 |
| Aug 12, 2025 | 4.08 | 4.36 | 4.01 | 4.28 | - | 5.42% | 41,948,080 |
| Aug 11, 2025 | 3.94 | 4.24 | 3.94 | 4.06 | - | 3.05% | 27,827,474 |
| Aug 8, 2025 | 4.17 | 4.21 | 3.91 | 3.94 | - | -2.48% | 33,579,079 |
| Aug 7, 2025 | 3.71 | 4.04 | 3.66 | 4.04 | - | 9.78% | 47,214,681 |
| Aug 6, 2025 | 3.57 | 3.75 | 3.52 | 3.68 | - | 2.51% | 27,590,561 |
| Aug 5, 2025 | 3.51 | 3.68 | 3.51 | 3.59 | - | 2.57% | 27,906,724 |
| Aug 4, 2025 | 3.53 | 3.54 | 3.46 | 3.50 | - | -0.28% | 8,555,609 |
| Aug 1, 2025 | 3.55 | 3.59 | 3.49 | 3.51 | - | -0.85% | 12,580,491 |
| Jul 31, 2025 | 3.50 | 3.60 | 3.50 | 3.54 | - | 1.72% | 13,389,729 |
| Jul 30, 2025 | 3.55 | 3.57 | 3.46 | 3.48 | - | -2.25% | 17,681,247 |
| Jul 29, 2025 | 3.68 | 3.70 | 3.53 | 3.56 | - | -2.73% | 12,552,183 |
| Jul 28, 2025 | 3.63 | 3.69 | 3.52 | 3.66 | - | 1.95% | 19,837,929 |
| Jul 25, 2025 | 3.60 | 3.70 | 3.55 | 3.59 | - | 0.28% | 18,697,711 |
| Jul 24, 2025 | 3.73 | 3.76 | 3.57 | 3.58 | - | -3.76% | 19,665,835 |
| Jul 23, 2025 | 3.67 | 3.88 | 3.67 | 3.72 | - | 1.36% | 27,038,941 |
| Jul 22, 2025 | 3.72 | 3.88 | 3.63 | 3.67 | - | -0.54% | 46,896,473 |
| Jul 21, 2025 | 3.40 | 3.69 | 3.37 | 3.69 | - | 9.82% | 51,160,407 |
| Jul 18, 2025 | 3.30 | 3.43 | 3.28 | 3.36 | - | 1.51% | 23,399,281 |
| Jul 17, 2025 | 3.33 | 3.48 | 3.23 | 3.31 | - | 0.30% | 45,846,046 |
| Jul 16, 2025 | 3.09 | 3.34 | 3.07 | 3.30 | - | 8.55% | 81,456,412 |
| Jul 14, 2025 | 3.01 | 3.09 | 3.00 | 3.04 | - | 1.33% | 10,475,197 |
| Jul 11, 2025 | 3.06 | 3.09 | 3.00 | 3.00 | - | -1.96% | 12,184,005 |
| Jul 10, 2025 | 3.10 | 3.11 | 3.02 | 3.06 | - | 0.33% | 16,858,336 |
| Jul 9, 2025 | 3.05 | 3.11 | 2.99 | 3.05 | - | 0.66% | 14,545,758 |
| Jul 8, 2025 | 3.19 | 3.19 | 3.02 | 3.03 | - | -4.11% | 18,118,074 |
| Jul 7, 2025 | 3.20 | 3.24 | 3.14 | 3.16 | - | -1.56% | 7,938,020 |
| Jul 4, 2025 | 3.23 | 3.28 | 3.17 | 3.21 | - | -0.31% | 10,331,749 |
| Jul 3, 2025 | 3.33 | 3.37 | 3.21 | 3.22 | - | -2.72% | 13,952,760 |
| Jul 2, 2025 | 3.44 | 3.46 | 3.29 | 3.31 | - | -3.22% | 23,466,177 |
| Jul 1, 2025 | 3.49 | 3.67 | 3.34 | 3.42 | - | -2.01% | 66,095,748 |
| Jun 30, 2025 | 3.49 | 3.49 | 3.37 | 3.49 | - | 9.75% | 29,441,181 |
| Jun 27, 2025 | 3.15 | 3.21 | 3.09 | 3.18 | - | 0.95% | 7,569,176 |
| Jun 26, 2025 | 3.18 | 3.19 | 3.08 | 3.15 | - | -0.32% | 13,685,712 |
| Jun 25, 2025 | 3.17 | 3.29 | 3.10 | 3.16 | - | -1.25% | 20,550,929 |
| Jun 24, 2025 | 3.13 | 3.20 | 3.02 | 3.20 | - | 4.58% | 17,848,640 |
| Jun 23, 2025 | 2.95 | 3.14 | 2.95 | 3.06 | - | 0.33% | 13,315,933 |
| Jun 20, 2025 | 3.08 | 3.09 | 2.96 | 3.05 | - | 0.99% | 12,291,405 |
| Jun 19, 2025 | 3.16 | 3.21 | 3.01 | 3.02 | - | -3.82% | 20,509,839 |
| Jun 18, 2025 | 3.03 | 3.20 | 2.93 | 3.14 | - | 2.95% | 40,075,352 |
| Jun 17, 2025 | 3.01 | 3.13 | 2.97 | 3.05 | - | 2.01% | 31,404,360 |
| Jun 16, 2025 | 2.94 | 3.02 | 2.87 | 2.99 | - | 1.70% | 21,687,468 |
| Jun 13, 2025 | 2.77 | 2.95 | 2.77 | 2.94 | - | -1.34% | 11,767,029 |
| Jun 12, 2025 | 2.90 | 3.01 | 2.86 | 2.98 | - | 2.76% | 19,263,939 |
| Jun 11, 2025 | 2.84 | 2.99 | 2.82 | 2.90 | - | 2.11% | 29,828,044 |
| Jun 10, 2025 | 2.64 | 2.88 | 2.63 | 2.84 | - | 7.98% | 20,332,758 |
| Jun 5, 2025 | 2.61 | 2.64 | 2.59 | 2.63 | - | 0.38% | 1,880,236 |
| Jun 4, 2025 | 2.58 | 2.63 | 2.56 | 2.62 | - | 1.55% | 6,791,427 |
| Jun 3, 2025 | 2.56 | 2.61 | 2.55 | 2.58 | - | 1.18% | 6,316,026 |
| Jun 2, 2025 | 2.55 | 2.62 | 2.52 | 2.55 | - | - | 7,147,418 |