bioMérieux S.A. (LON:0RUG)
London · Delayed Price · Currency is GBP · Price in EUR 124.25
-0.05 (-0.04%)
At close: Aug 4, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 123.55 | 125.30 | 122.50 | 125.30 | 125.30 | 2.62% | 14,224 |
| Aug 6, 2025 | 125.40 | 125.60 | 122.10 | 122.10 | 122.10 | -2.32% | 1,559 |
| Aug 5, 2025 | 125.90 | 125.90 | 124.70 | 125.00 | 125.00 | 0.60% | 357,505 |
| Aug 4, 2025 | 124.10 | 125.50 | 122.90 | 124.26 | 124.26 | -0.04% | 5,617 |
| Aug 1, 2025 | 125.40 | 125.50 | 123.70 | 124.30 | 124.30 | -0.98% | 4,428 |
| Jul 31, 2025 | 124.90 | 126.20 | 125.00 | 125.53 | 125.53 | -0.06% | 26,818 |
| Jul 30, 2025 | 125.90 | 126.20 | 124.70 | 125.60 | 125.60 | -0.87% | 2,801 |
| Jul 29, 2025 | 125.30 | 127.30 | 125.40 | 126.70 | 126.70 | 0.93% | 4,970 |
| Jul 28, 2025 | 125.90 | 126.90 | 124.80 | 125.53 | 125.53 | 0.15% | 6,524 |
| Jul 25, 2025 | 124.70 | 126.10 | 124.20 | 125.34 | 125.34 | 0.77% | 2,936 |
| Jul 24, 2025 | 122.45 | 125.60 | 122.00 | 124.38 | 124.38 | 2.41% | 6,315 |
| Jul 23, 2025 | 119.85 | 122.20 | 120.20 | 121.45 | 121.45 | 2.77% | 5,548 |
| Jul 22, 2025 | 118.35 | 119.10 | 117.80 | 118.19 | 118.19 | -0.20% | 7,338 |
| Jul 21, 2025 | 118.35 | 119.20 | 118.30 | 118.42 | 118.42 | 0.17% | 2,852 |
| Jul 18, 2025 | 118.85 | 118.80 | 117.90 | 118.22 | 118.22 | -0.03% | 3,462 |
| Jul 17, 2025 | 118.95 | 119.20 | 117.90 | 118.26 | 118.26 | -0.80% | 4,482 |
| Jul 16, 2025 | 118.35 | 120.15 | 118.20 | 119.21 | 119.21 | 0.26% | 160,236 |
| Jul 15, 2025 | 119.65 | 120.10 | 118.30 | 118.90 | 118.90 | -0.17% | 7,747 |
| Jul 14, 2025 | 118.95 | 119.70 | 118.60 | 119.10 | 119.10 | -0.86% | 29,350 |
| Jul 11, 2025 | 121.50 | 121.10 | 119.30 | 120.14 | 120.14 | 0.11% | 10,704 |
| Jul 10, 2025 | 119.85 | 121.61 | 119.90 | 120.00 | 120.00 | 0.09% | 34,277 |
| Jul 9, 2025 | 118.95 | 120.00 | 118.90 | 119.89 | 119.89 | 1.24% | 56,441 |
| Jul 8, 2025 | 119.05 | 119.20 | 117.05 | 118.43 | 118.43 | -0.47% | 5,271 |
| Jul 7, 2025 | 118.85 | 119.50 | 118.50 | 118.99 | 118.99 | 0.03% | 4,867 |
| Jul 4, 2025 | 118.65 | 119.20 | 118.30 | 118.95 | 118.95 | 0.39% | 550,522 |
| Jul 3, 2025 | 118.45 | 119.00 | 117.80 | 118.49 | 118.49 | 0.33% | 11,186 |
| Jul 2, 2025 | 117.20 | 118.50 | 116.60 | 118.10 | 118.10 | 1.63% | 45,635 |
| Jul 1, 2025 | 117.40 | 117.50 | 115.20 | 116.21 | 116.21 | -1.44% | 8,110 |
| Jun 30, 2025 | 119.25 | 119.50 | 117.40 | 117.90 | 117.90 | -1.37% | 11,396 |
| Jun 27, 2025 | 119.55 | 120.10 | 118.70 | 119.54 | 119.54 | 0.24% | 7,476 |
| Jun 26, 2025 | 119.55 | 119.90 | 118.90 | 119.25 | 119.25 | -0.49% | 14,137 |
| Jun 25, 2025 | 120.40 | 121.40 | 119.20 | 119.84 | 119.84 | -1.45% | 173,825 |
| Jun 24, 2025 | 122.35 | 121.90 | 119.50 | 121.60 | 121.60 | 0.82% | 11,146 |
| Jun 23, 2025 | 120.20 | 121.70 | 119.50 | 120.61 | 120.61 | 0.43% | 2,577 |
| Jun 20, 2025 | 118.75 | 120.60 | 119.00 | 120.10 | 120.10 | 0.94% | 7,886 |
| Jun 19, 2025 | 118.45 | 119.20 | 117.80 | 118.98 | 118.98 | 0.18% | 42,957 |
| Jun 18, 2025 | 119.35 | 120.10 | 118.40 | 118.77 | 118.77 | -0.19% | 8,538 |
| Jun 17, 2025 | 120.70 | 120.40 | 118.00 | 119.00 | 119.00 | -1.41% | 13,754 |
| Jun 16, 2025 | 120.50 | 122.90 | 119.70 | 120.70 | 120.70 | -0.13% | 15,395 |
| Jun 13, 2025 | 122.15 | 122.00 | 120.40 | 120.85 | 120.85 | -0.87% | 9,364 |
| Jun 12, 2025 | 122.15 | 122.50 | 121.50 | 121.91 | 121.91 | -0.06% | 3,294 |
| Jun 11, 2025 | 122.05 | 122.30 | 121.87 | 121.98 | 121.98 | 0.22% | 8,405 |
| Jun 10, 2025 | 121.10 | 122.00 | 121.30 | 121.71 | 121.71 | 0.40% | 7,917 |
| Jun 9, 2025 | 121.00 | 121.80 | 119.20 | 121.22 | 121.22 | -0.31% | 5,249 |
| Jun 6, 2025 | 120.60 | 122.00 | 120.50 | 121.60 | 120.70 | 1.27% | 6,666 |
| Jun 5, 2025 | 118.65 | 120.50 | 118.40 | 120.07 | 119.18 | 1.36% | 4,231 |
| Jun 4, 2025 | 118.25 | 119.50 | 118.10 | 118.47 | 117.59 | 0.23% | 31,545 |
| Jun 3, 2025 | 118.85 | 118.90 | 117.80 | 118.20 | 117.32 | -0.54% | 21,586 |
| Jun 2, 2025 | 118.25 | 119.50 | 117.65 | 118.84 | 117.96 | -0.69% | 9,457 |
| May 30, 2025 | 117.00 | 120.10 | 117.50 | 119.67 | 118.78 | 2.28% | 99,981 |