Skip to main content
logo
MercadoLibre, Inc. (LON:0K0E)
London flag London · Delayed Price · Currency is GBP · Price in USD
2,364.01
+49.01 (2.12%)
At close: Aug 12, 2025

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20252,300.002,374.522,292.002,364.012,364.012.12%90
Aug 11, 20252,357.002,360.152,299.672,315.002,315.00-1.21%169
Aug 8, 20252,340.002,361.832,303.042,343.432,343.430.64%92
Aug 7, 20252,319.172,373.842,316.422,328.452,328.45-0.05%218
Aug 6, 20252,443.672,456.002,283.262,329.702,329.70-5.69%619
Aug 5, 20252,278.002,475.502,247.242,470.252,470.252.87%1,251
Aug 4, 20252,428.922,440.002,370.002,401.332,401.331.19%600
Aug 1, 20252,346.002,403.562,346.002,373.142,373.140.71%707
Jul 31, 20252,395.402,395.402,349.112,356.502,356.50-1.29%131
Jul 30, 20252,400.002,400.002,362.172,387.362,387.360.44%444
Jul 29, 20252,360.002,397.002,360.002,377.002,377.000.77%123
Jul 28, 20252,395.982,395.982,351.202,358.852,358.85-0.15%220
Jul 25, 20252,394.922,410.002,344.002,362.312,362.31-0.88%167
Jul 24, 20252,396.172,410.002,365.002,383.362,383.36-0.17%213
Jul 23, 20252,430.002,430.002,361.002,387.362,387.36-0.10%351
Jul 22, 20252,394.502,409.032,375.002,389.782,389.78-0.11%90
Jul 21, 20252,386.122,420.002,345.002,392.472,392.47-1.29%227
Jul 18, 20252,355.002,430.002,350.002,423.832,423.831.82%289
Jul 17, 20252,411.002,422.582,370.002,380.602,380.60-0.58%99
Jul 16, 20252,390.002,415.052,365.002,394.402,394.40-0.11%199
Jul 15, 20252,388.022,415.052,359.962,397.002,397.00-0.08%214
Jul 14, 20252,368.092,415.052,360.302,399.002,399.000.22%107
Jul 11, 20252,403.872,450.002,387.472,393.692,393.69-0.93%126
Jul 10, 20252,476.992,476.992,353.622,416.242,416.24-3.16%428
Jul 9, 20252,498.002,500.002,450.002,495.002,495.001.58%439
Jul 8, 20252,512.002,512.002,431.002,456.132,456.13-1.05%285
Jul 7, 20252,500.002,519.092,475.292,482.262,482.26-1.21%186
Jul 3, 20252,488.002,523.902,482.382,512.692,512.691.86%186
Jul 2, 20252,522.502,528.002,434.322,466.832,466.83-1.55%388
Jul 1, 20252,645.222,645.222,473.002,505.762,505.76-4.13%1,314
Jun 30, 20252,575.002,618.112,550.002,613.772,613.772.63%983
Jun 27, 20252,588.002,588.002,530.002,546.722,546.72-0.36%124
Jun 26, 20252,562.002,576.342,525.002,556.002,556.000.43%206
Jun 25, 20252,532.152,565.452,520.002,545.002,545.001.52%179
Jun 24, 20252,476.902,516.002,470.992,506.862,506.861.81%141
Jun 23, 20252,375.002,462.212,350.002,462.212,462.212.50%312
Jun 20, 20252,410.002,439.582,397.002,402.242,402.24-0.07%273
Jun 18, 20252,390.002,424.002,366.152,404.002,404.000.29%82
Jun 17, 20252,455.002,495.002,390.052,396.982,396.98-2.46%96
Jun 16, 20252,400.002,460.002,380.102,457.382,457.383.25%304
Jun 13, 20252,320.152,400.002,320.152,380.002,380.000.14%278
Jun 12, 20252,381.982,435.002,356.002,376.692,376.69-0.47%159
Jun 11, 20252,390.682,417.422,344.962,387.932,387.93-0.24%284
Jun 10, 20252,450.002,450.002,365.002,393.612,393.61-2.93%295
Jun 9, 20252,481.992,489.002,451.362,465.852,465.85-0.60%511
Jun 6, 20252,577.002,577.002,414.002,480.792,480.79-3.59%676
Jun 5, 20252,550.002,599.002,549.802,573.192,573.19-0.78%511
Jun 4, 20252,631.942,631.942,582.822,593.332,593.33-0.56%171
Jun 3, 20252,595.612,626.012,581.442,608.002,608.001.18%491
Jun 2, 20252,572.002,580.002,539.212,577.472,577.470.57%139