Etablissements Maurel & Prom S.A. (LON:0F6L)
London · Delayed Price · Currency is GBP · Price in EUR 5.37
+0.07 (1.23%)
At close: Aug 8, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.29 | 5.38 | 5.29 | 5.37 | 5.37 | 1.23% | 28 |
| Aug 7, 2025 | 5.26 | 5.32 | 5.26 | 5.30 | 5.30 | -0.19% | 355 |
| Aug 6, 2025 | 5.38 | 5.39 | 5.31 | 5.31 | 5.31 | 2.81% | 6 |
| Aug 5, 2025 | 5.11 | 5.17 | 5.11 | 5.17 | 5.17 | 0.49% | 282 |
| Aug 4, 2025 | 5.18 | 5.20 | 5.14 | 5.14 | 5.14 | -0.96% | 935 |
| Aug 1, 2025 | 5.39 | 5.39 | 5.18 | 5.19 | 5.19 | -2.35% | 1,254 |
| Jul 31, 2025 | 5.31 | 5.32 | 5.28 | 5.32 | 5.32 | 0.57% | 682 |
| Jul 30, 2025 | 5.39 | 5.39 | 5.29 | 5.29 | 5.29 | -0.56% | 213 |
| Jul 29, 2025 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | 0.66% | 61 |
| Jul 28, 2025 | 5.34 | 5.34 | 5.27 | 5.28 | 5.28 | 0.76% | 128 |
| Jul 25, 2025 | 5.26 | 5.33 | 5.24 | 5.24 | 5.24 | 4.59% | 1,276 |
| Jul 24, 2025 | 5.00 | 5.01 | 4.93 | 5.01 | 5.01 | 0.72% | 840 |
| Jul 23, 2025 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | 0.61% | 63 |
| Jul 22, 2025 | 4.95 | 4.97 | 4.94 | 4.94 | 4.94 | 0.45% | 106 |
| Jul 21, 2025 | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | -2.34% | 1,718 |
| Jul 18, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.84% | 13 |
| Jul 17, 2025 | 5.06 | 5.06 | 4.95 | 5.00 | 5.00 | -2.29% | 364 |
| Jul 16, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.29% | 25 |
| Jul 15, 2025 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | -2.29% | 8 |
| Jul 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.25% | 5 |
| Jul 11, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.39% | 4 |
| Jul 10, 2025 | 5.12 | 5.17 | 5.12 | 5.17 | 5.17 | 0.29% | 1,159 |
| Jul 9, 2025 | 5.19 | 5.19 | 5.15 | 5.15 | 5.15 | -0.58% | 30 |
| Jul 8, 2025 | 5.09 | 5.18 | 5.09 | 5.18 | 5.18 | 1.87% | 108 |
| Jul 7, 2025 | 5.12 | 5.12 | 5.08 | 5.09 | 5.09 | -0.20% | 38 |
| Jul 4, 2025 | 5.20 | 5.20 | 5.06 | 5.10 | 5.10 | -2.21% | 71 |
| Jul 3, 2025 | 5.05 | 5.21 | 5.05 | 5.21 | 5.21 | 6.37% | 1,788 |
| Jul 2, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 2.94% | 4 |
| Jul 1, 2025 | 4.83 | 4.83 | 4.76 | 4.76 | 4.76 | -0.79% | 369 |
| Jun 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.50% | 39 |
| Jun 27, 2025 | 4.89 | 4.89 | 4.82 | 4.82 | 4.82 | 0.12% | 1 |
| Jun 26, 2025 | 4.83 | 4.86 | 4.79 | 4.81 | 4.81 | -0.17% | 1,361 |
| Jun 25, 2025 | 4.87 | 4.92 | 4.80 | 4.82 | 4.82 | -1.39% | 827 |
| Jun 24, 2025 | 5.00 | 5.00 | 4.80 | 4.89 | 4.89 | -9.86% | 2,715 |
| Jun 23, 2025 | 5.22 | 5.49 | 5.21 | 5.43 | 5.43 | 4.83% | 17,226 |
| Jun 20, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.24% | - |
| Jun 19, 2025 | 5.15 | 5.24 | 5.15 | 5.24 | 5.24 | 2.64% | 27 |
| Jun 18, 2025 | 5.13 | 5.20 | 5.11 | 5.11 | 5.11 | 1.09% | 205 |
| Jun 17, 2025 | 4.98 | 5.07 | 4.98 | 5.05 | 5.05 | 1.08% | 33 |
| Jun 16, 2025 | 4.99 | 5.19 | 4.96 | 5.00 | 5.00 | 2.63% | 527 |
| Jun 13, 2025 | 4.95 | 5.00 | 4.86 | 4.87 | 4.87 | 2.05% | 1,731 |
| Jun 12, 2025 | 4.74 | 4.84 | 4.74 | 4.77 | 4.77 | 1.06% | 720 |
| Jun 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | 2 |
| Jun 10, 2025 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 3.21% | 6 |
| Jun 9, 2025 | 4.53 | 4.56 | 4.53 | 4.55 | 4.55 | -0.57% | 10 |
| Jun 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.46% | 34,889 |
| Jun 4, 2025 | 4.71 | 4.71 | 4.65 | 4.65 | 4.65 | 0.96% | 643 |
| Jun 3, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | - | 7 |
| Jun 2, 2025 | 4.70 | 4.70 | 4.58 | 4.60 | 4.60 | -5.38% | 89 |
| May 29, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 2.44% | 25 |