Lotus Bakeries NV (LON:0F4O)
London · Delayed Price · Currency is GBP · Price in EUR 8,470.00
+830.00 (10.86%)
At close: Aug 8, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8,060.00 | 8,610.00 | 8,010.00 | 8,470.00 | 8,470.00 | 10.86% | 16 |
| Aug 7, 2025 | 7,580.00 | 7,650.00 | 7,540.00 | 7,640.00 | 7,640.00 | 1.60% | 6 |
| Aug 6, 2025 | 7,690.00 | 7,690.00 | 7,520.00 | 7,520.00 | 7,520.00 | -1.70% | 4 |
| Aug 5, 2025 | 7,560.00 | 7,700.00 | 7,550.00 | 7,650.00 | 7,650.00 | 1.59% | 42 |
| Aug 4, 2025 | 7,620.00 | 7,700.00 | 7,470.00 | 7,530.00 | 7,530.00 | -1.44% | 10 |
| Aug 1, 2025 | 7,470.00 | 7,700.00 | 7,410.00 | 7,640.00 | 7,640.00 | 2.41% | 13 |
| Jul 31, 2025 | 7,490.00 | 7,540.00 | 7,410.00 | 7,460.00 | 7,460.00 | 0.13% | 4 |
| Jul 30, 2025 | 7,590.00 | 7,640.00 | 7,420.00 | 7,450.00 | 7,450.00 | -0.93% | 5 |
| Jul 29, 2025 | 7,450.00 | 7,630.00 | 7,440.00 | 7,520.00 | 7,520.00 | 0.40% | 6 |
| Jul 28, 2025 | 7,560.00 | 7,590.00 | 7,490.00 | 7,490.00 | 7,490.00 | -0.27% | 13 |
| Jul 25, 2025 | 7,570.00 | 7,620.00 | 7,450.00 | 7,510.00 | 7,510.00 | -0.79% | 4 |
| Jul 24, 2025 | 7,510.00 | 7,570.00 | 7,380.00 | 7,570.00 | 7,570.00 | 0.93% | 8 |
| Jul 23, 2025 | 7,650.00 | 7,650.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.66% | 6 |
| Jul 22, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,550.00 | 7,550.00 | -0.40% | 4 |
| Jul 21, 2025 | 7,630.00 | 7,680.00 | 7,580.00 | 7,580.00 | 7,580.00 | -0.66% | 4 |
| Jul 18, 2025 | 7,700.00 | 7,720.00 | 7,600.00 | 7,630.00 | 7,630.00 | -0.78% | 3 |
| Jul 17, 2025 | 7,670.00 | 7,690.00 | 7,590.00 | 7,690.00 | 7,690.00 | 0.39% | - |
| Jul 16, 2025 | 7,550.00 | 7,670.00 | 7,550.00 | 7,660.00 | 7,660.00 | 1.46% | 6 |
| Jul 15, 2025 | 7,510.00 | 7,650.00 | 7,510.00 | 7,550.00 | 7,550.00 | 0.94% | 14 |
| Jul 14, 2025 | 7,220.00 | 7,480.00 | 7,220.00 | 7,480.00 | 7,480.00 | 2.19% | 23 |
| Jul 11, 2025 | 7,680.00 | 7,800.00 | 7,290.00 | 7,320.00 | 7,320.00 | -4.69% | 34 |
| Jul 10, 2025 | 7,890.00 | 7,900.00 | 7,600.00 | 7,680.00 | 7,680.00 | -2.66% | 12 |
| Jul 9, 2025 | 7,840.00 | 7,940.00 | 7,800.00 | 7,890.00 | 7,890.00 | 1.28% | 10 |
| Jul 8, 2025 | 7,780.00 | 7,850.00 | 7,750.00 | 7,790.00 | 7,790.00 | -0.38% | 57 |
| Jul 7, 2025 | 8,160.00 | 8,180.00 | 7,710.00 | 7,820.00 | 7,820.00 | -4.28% | 20 |
| Jul 4, 2025 | 8,160.00 | 8,180.00 | 8,120.00 | 8,170.00 | 8,170.00 | - | 4 |
| Jul 3, 2025 | 8,130.00 | 8,170.00 | 8,070.00 | 8,170.00 | 8,170.00 | 0.86% | 4 |
| Jul 2, 2025 | 8,220.00 | 8,230.00 | 8,060.00 | 8,100.00 | 8,100.00 | -0.98% | 24 |
| Jul 1, 2025 | 8,210.00 | 8,220.00 | 8,120.00 | 8,180.00 | 8,180.00 | - | 4 |
| Jun 30, 2025 | 8,300.00 | 8,333.21 | 8,180.00 | 8,180.00 | 8,180.00 | -0.61% | 417 |
| Jun 27, 2025 | 8,220.00 | 8,340.00 | 8,100.00 | 8,230.00 | 8,230.00 | 1.11% | 6 |
| Jun 26, 2025 | 8,130.00 | 8,310.00 | 8,130.00 | 8,140.00 | 8,140.00 | -0.12% | 3 |
| Jun 25, 2025 | 8,290.00 | 8,450.00 | 8,150.00 | 8,150.00 | 8,150.00 | -2.28% | 676 |
| Jun 24, 2025 | 8,300.00 | 8,490.00 | 8,300.00 | 8,340.00 | 8,340.00 | -0.24% | 9 |
| Jun 23, 2025 | 8,370.00 | 8,420.00 | 8,360.00 | 8,360.00 | 8,360.00 | -0.12% | 47 |
| Jun 20, 2025 | 8,460.00 | 8,480.00 | 8,370.00 | 8,370.00 | 8,370.00 | -0.95% | 4 |
| Jun 19, 2025 | 8,460.00 | 8,500.00 | 8,410.00 | 8,450.00 | 8,450.00 | -0.12% | 10 |
| Jun 18, 2025 | 8,450.00 | 8,470.00 | 8,390.00 | 8,460.00 | 8,460.00 | 0.23% | 3 |
| Jun 17, 2025 | 8,570.00 | 8,570.00 | 8,410.00 | 8,440.42 | 8,440.42 | -1.17% | 8 |
| Jun 16, 2025 | 8,630.00 | 8,700.00 | 8,540.00 | 8,540.00 | 8,540.00 | -1.04% | 8 |
| Jun 13, 2025 | 8,620.00 | 8,680.00 | 8,600.00 | 8,630.00 | 8,630.00 | -0.92% | 26 |
| Jun 12, 2025 | 8,740.00 | 8,830.00 | 8,710.00 | 8,710.00 | 8,710.00 | -0.91% | 12 |
| Jun 11, 2025 | 9,050.00 | 9,070.00 | 8,790.00 | 8,790.00 | 8,790.00 | -2.87% | 20 |
| Jun 10, 2025 | 9,040.00 | 9,130.00 | 9,030.00 | 9,050.00 | 9,050.00 | 0.22% | - |
| Jun 9, 2025 | 9,040.00 | 9,050.00 | 8,980.00 | 9,030.00 | 9,030.00 | 0.22% | 4 |
| Jun 6, 2025 | 8,990.00 | 9,060.00 | 8,800.00 | 9,010.00 | 9,010.00 | 0.56% | 4 |
| Jun 5, 2025 | 9,100.00 | 9,110.00 | 8,960.00 | 8,960.00 | 8,960.00 | -1.32% | 10 |
| Jun 4, 2025 | 8,910.00 | 9,080.00 | 8,880.00 | 9,080.00 | 9,080.00 | 2.71% | 5 |
| Jun 3, 2025 | 9,030.00 | 9,060.00 | 8,820.00 | 8,840.00 | 8,840.00 | -1.67% | 552 |
| Jun 2, 2025 | 9,080.00 | 9,110.00 | 8,940.00 | 8,990.00 | 8,990.00 | -1.34% | 407 |