Allianz SE (NEO:ALZ)
Canada · Delayed Price · Currency is CAD 27.46
-0.37 (-1.33%)
Aug 11, 2025, 9:30 AM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | - | -1.33% | 375 |
| Aug 8, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | - | - | - |
| Aug 7, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | - | 4.74% | 314 |
| Aug 6, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | - | 1.64% | 100 |
| Aug 5, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | - | - | - |
| Aug 1, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | - | - | - |
| Jul 31, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | - | - | - |
| Jul 30, 2025 | 26.02 | 26.14 | 26.02 | 26.14 | - | 0.93% | 239 |
| Jul 29, 2025 | 25.89 | 25.90 | 25.89 | 25.90 | - | 1.37% | 300 |
| Jul 28, 2025 | 25.59 | 25.59 | 25.55 | 25.55 | - | -1.47% | 19,107 |
| Jul 25, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | - | - | - |
| Jul 24, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | - | - | - |
| Jul 23, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | - | 1.13% | 200 |
| Jul 22, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | - | -0.62% | 400 |
| Jul 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | -0.73% | 1,300 |
| Jul 18, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | - | - | - |
| Jul 17, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | - | - | - |
| Jul 16, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | - | 1.48% | 269 |
| Jul 15, 2025 | 25.74 | 25.74 | 25.61 | 25.61 | - | -2.10% | 401 |
| Jul 14, 2025 | 25.95 | 26.16 | 25.95 | 26.16 | - | -0.15% | 207 |
| Jul 11, 2025 | 26.02 | 26.21 | 26.02 | 26.20 | - | -0.38% | 818 |
| Jul 10, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | - | -2.12% | 188 |
| Jul 9, 2025 | 26.99 | 27.00 | 26.87 | 26.87 | - | 1.13% | 2,304 |
| Jul 8, 2025 | 26.34 | 26.57 | 26.34 | 26.57 | - | 1.57% | 5,400 |
| Jul 7, 2025 | 25.98 | 26.16 | 25.98 | 26.16 | - | 1.16% | 651 |
| Jul 4, 2025 | 25.85 | 25.86 | 25.85 | 25.86 | - | -0.15% | 1,185 |
| Jul 3, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | 0.66% | 19,900 |
| Jul 2, 2025 | 25.61 | 25.73 | 25.61 | 25.73 | - | -0.92% | 1,200 |
| Jun 30, 2025 | 25.92 | 25.97 | 25.91 | 25.97 | - | 0.82% | 900 |
| Jun 27, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | - | - | - |
| Jun 26, 2025 | 25.75 | 25.76 | 25.75 | 25.76 | - | -0.39% | 605 |
| Jun 25, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | - | - | - |
| Jun 24, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | - | 1.37% | 31,442 |
| Jun 23, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | - | 0.63% | 109 |
| Jun 20, 2025 | 25.28 | 25.43 | 25.28 | 25.35 | - | -0.35% | 77,859 |
| Jun 19, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | - | -0.27% | 508 |
| Jun 18, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | - | - | - |
| Jun 17, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | - | -2.00% | 1,340 |
| Jun 16, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | - | 1.17% | 454 |
| Jun 13, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | - | -1.61% | 200 |
| Jun 12, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | - | - | - |
| Jun 11, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | - | -0.08% | 200 |
| Jun 10, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | - | -2.64% | 550 |
| Jun 9, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | - | - | - |
| Jun 6, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | - | 0.56% | 1,339 |
| Jun 5, 2025 | 26.54 | 26.76 | 26.52 | 26.73 | - | 0.22% | 3,600 |
| Jun 4, 2025 | 26.72 | 26.72 | 26.67 | 26.67 | - | 0.26% | 1,370 |
| Jun 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | - |
| Jun 2, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | - | 1.22% | 200 |
| May 30, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | - | -0.15% | 158 |