Socfinaf S.A. (LUX:SOFAF)
Luxembourg · Delayed Price · Currency is EUR 19.00
-0.10 (-0.52%)
At close: Aug 8, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 18.90 | 19.00 | 18.70 | 19.00 | 19.00 | -0.52% | 6,130 |
| Aug 7, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | - | 1,046 |
| Aug 6, 2025 | 18.90 | 19.10 | 18.70 | 19.10 | 19.10 | 1.06% | 2,620 |
| Aug 5, 2025 | 19.00 | 19.10 | 18.90 | 18.90 | 18.90 | -1.05% | 3,420 |
| Aug 4, 2025 | 18.90 | 19.10 | 18.80 | 19.10 | 19.10 | 1.06% | 6,400 |
| Aug 1, 2025 | 18.90 | 18.90 | 18.70 | 18.90 | 18.90 | 1.07% | 2,000 |
| Jul 31, 2025 | 18.70 | 18.80 | 18.70 | 18.70 | 18.70 | - | 4,585 |
| Jul 30, 2025 | 18.80 | 18.90 | 18.70 | 18.70 | 18.70 | -0.53% | 1,989 |
| Jul 29, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -0.53% | 3,250 |
| Jul 28, 2025 | 18.90 | 18.90 | 18.70 | 18.90 | 18.90 | - | 1,165 |
| Jul 25, 2025 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | 1.07% | 500 |
| Jul 24, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | - | 3,700 |
| Jul 23, 2025 | 18.70 | 18.90 | 18.70 | 18.70 | 18.70 | - | 2,670 |
| Jul 22, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | - | 4,253 |
| Jul 21, 2025 | 18.70 | 18.80 | 18.70 | 18.70 | 18.70 | - | 1,404 |
| Jul 18, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | - | 1,825 |
| Jul 17, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.53% | 1,750 |
| Jul 16, 2025 | 18.90 | 18.90 | 18.70 | 18.80 | 18.80 | -0.53% | 2,100 |
| Jul 15, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 1.07% | 1,992 |
| Jul 14, 2025 | 18.70 | 18.80 | 18.70 | 18.70 | 18.70 | -1.06% | 3,763 |
| Jul 11, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 0.53% | 4,490 |
| Jul 10, 2025 | 18.80 | 18.80 | 18.70 | 18.80 | 18.80 | -0.53% | 5,010 |
| Jul 9, 2025 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | - | 2,112 |
| Jul 8, 2025 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | - | 1,600 |
| Jul 7, 2025 | 18.80 | 19.00 | 18.60 | 18.90 | 18.90 | 2.16% | 3,550 |
| Jul 4, 2025 | 19.00 | 19.10 | 18.50 | 18.50 | 18.50 | -4.64% | 2,866 |
| Jul 3, 2025 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 2.11% | 3,000 |
| Jul 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Jul 1, 2025 | 19.10 | 19.10 | 19.00 | 19.10 | 19.10 | 1.60% | 560 |
| Jun 30, 2025 | 18.80 | 19.20 | 18.50 | 18.80 | 18.80 | - | 10,518 |
| Jun 27, 2025 | 18.70 | 19.00 | 18.70 | 18.80 | 18.80 | 1.62% | 3,160 |
| Jun 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 5,062 |
| Jun 25, 2025 | 19.00 | 19.10 | 18.50 | 18.50 | 18.50 | -2.63% | 4,000 |
| Jun 24, 2025 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 2.70% | 8,000 |
| Jun 23, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -2.12% | 3,013 |
| Jun 20, 2025 | 18.90 | 19.00 | 18.60 | 18.90 | 18.90 | - | 13,880 |
| Jun 19, 2025 | 18.20 | 19.30 | 18.00 | 18.90 | 18.90 | 2.72% | 15,556 |
| Jun 18, 2025 | 18.30 | 18.40 | 18.00 | 18.40 | 18.40 | -0.54% | 3,003 |
| Jun 17, 2025 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | 2.78% | 20,110 |
| Jun 16, 2025 | 17.00 | 18.50 | 17.00 | 18.00 | 18.00 | 9.09% | 18,022 |
| Jun 13, 2025 | 16.70 | 17.20 | 16.40 | 16.50 | 16.50 | - | 8,557 |
| Jun 12, 2025 | 17.20 | 17.40 | 16.50 | 16.50 | 16.50 | -4.07% | 3,452 |
| Jun 11, 2025 | 16.50 | 17.20 | 16.50 | 17.20 | 17.20 | 4.24% | 5,595 |
| Jun 10, 2025 | 16.50 | 16.50 | 15.80 | 16.50 | 16.50 | - | 3,460 |
| Jun 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | 225 |
| Jun 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Jun 5, 2025 | 16.60 | 16.60 | 16.20 | 16.50 | 16.50 | -1.20% | 1,017 |
| Jun 4, 2025 | 16.10 | 16.70 | 16.10 | 16.70 | 16.70 | 3.73% | 3,033 |
| Jun 3, 2025 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -1.23% | 2,000 |
| Jun 2, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 1.88% | 1,309 |