Elron Ventures Ltd (TLV:ELRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 640.40
-12.50 (-1.91%)
Aug 13, 2025, 5:24 PM IDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 650.00 | 650.00 | 646.70 | 646.80 | 646.80 | -0.93% | 6,863 |
| Aug 12, 2025 | 690.00 | 690.00 | 648.00 | 652.90 | 652.90 | -1.69% | 25,092 |
| Aug 11, 2025 | 646.80 | 691.80 | 646.80 | 664.10 | 664.10 | 2.67% | 74,328 |
| Aug 10, 2025 | 654.10 | 655.00 | 640.00 | 646.80 | 646.80 | -1.12% | 13,284 |
| Aug 7, 2025 | 660.00 | 666.00 | 649.10 | 654.10 | 654.10 | -1.22% | 26,615 |
| Aug 6, 2025 | 662.40 | 687.00 | 650.00 | 662.20 | 662.20 | -0.53% | 33,785 |
| Aug 5, 2025 | 700.00 | 700.00 | 654.30 | 665.70 | 665.70 | -2.26% | 54,568 |
| Aug 4, 2025 | 693.00 | 706.30 | 668.90 | 681.10 | 681.10 | -0.64% | 68,283 |
| Jul 31, 2025 | 686.40 | 725.00 | 676.50 | 685.50 | 685.50 | -0.13% | 115,369 |
| Jul 30, 2025 | 705.00 | 745.00 | 673.30 | 686.40 | 686.40 | -2.18% | 88,450 |
| Jul 29, 2025 | 684.90 | 728.60 | 684.90 | 701.70 | 701.70 | 2.45% | 53,532 |
| Jul 28, 2025 | 715.30 | 715.30 | 675.70 | 684.90 | 684.90 | -4.25% | 106,800 |
| Jul 27, 2025 | 723.80 | 723.80 | 702.50 | 715.30 | 715.30 | 3.67% | 130,363 |
| Jul 24, 2025 | 694.90 | 694.90 | 665.00 | 690.00 | 690.00 | -0.71% | 74,248 |
| Jul 23, 2025 | 645.00 | 697.70 | 645.00 | 694.90 | 694.90 | 8.85% | 205,470 |
| Jul 22, 2025 | 662.50 | 675.00 | 631.20 | 638.40 | 638.40 | -3.64% | 97,125 |
| Jul 21, 2025 | 637.00 | 668.00 | 637.00 | 662.50 | 662.50 | 4.18% | 94,558 |
| Jul 20, 2025 | 618.90 | 638.90 | 618.90 | 635.90 | 635.90 | 4.80% | 72,384 |
| Jul 17, 2025 | 608.60 | 614.30 | 600.80 | 606.80 | 606.80 | -0.30% | 54,947 |
| Jul 16, 2025 | 590.00 | 616.00 | 585.00 | 608.60 | 608.60 | 4.03% | 164,404 |
| Jul 15, 2025 | 546.10 | 588.00 | 546.10 | 585.00 | 585.00 | 5.84% | 89,103 |
| Jul 14, 2025 | 554.90 | 554.90 | 536.60 | 552.70 | 552.70 | -0.18% | 37,790 |
| Jul 13, 2025 | 555.00 | 567.70 | 548.00 | 553.70 | 553.70 | -3.01% | 11,697 |
| Jul 10, 2025 | 583.00 | 583.00 | 565.50 | 570.90 | 570.90 | 0.55% | 21,367 |
| Jul 9, 2025 | 579.90 | 579.90 | 564.30 | 567.80 | 567.80 | 2.31% | 40,530 |
| Jul 8, 2025 | 591.00 | 591.00 | 554.90 | 555.00 | 555.00 | -5.60% | 81,941 |
| Jul 7, 2025 | 591.00 | 591.00 | 585.00 | 587.90 | 587.90 | -0.42% | 8,807 |
| Jul 6, 2025 | 594.00 | 594.00 | 590.00 | 590.40 | 590.40 | -0.05% | 8,388 |
| Jul 3, 2025 | 599.00 | 599.00 | 575.80 | 590.70 | 590.70 | -1.15% | 54,320 |
| Jul 2, 2025 | 594.40 | 599.00 | 594.40 | 597.60 | 597.60 | 0.54% | 40,271 |
| Jul 1, 2025 | 599.00 | 599.00 | 585.50 | 594.40 | 594.40 | 3.70% | 68,040 |
| Jun 30, 2025 | 538.00 | 575.00 | 537.90 | 573.20 | 573.20 | 6.27% | 95,311 |
| Jun 29, 2025 | 536.20 | 542.90 | 519.70 | 539.40 | 539.40 | 0.60% | 29,890 |
| Jun 26, 2025 | 534.80 | 540.00 | 527.40 | 536.20 | 536.20 | 2.19% | 62,210 |
| Jun 25, 2025 | 520.10 | 528.60 | 520.10 | 524.70 | 524.70 | 0.88% | 14,198 |
| Jun 24, 2025 | 514.90 | 521.50 | 514.90 | 520.10 | 520.10 | 1.01% | 81,013 |
| Jun 23, 2025 | 515.00 | 519.70 | 514.10 | 514.90 | 514.90 | 0.25% | 31,170 |
| Jun 22, 2025 | 499.10 | 515.00 | 499.00 | 513.60 | 513.60 | 3.42% | 49,892 |
| Jun 19, 2025 | 484.90 | 498.50 | 484.70 | 496.60 | 496.60 | 3.01% | 80,438 |
| Jun 18, 2025 | 482.00 | 483.80 | 480.10 | 482.10 | 482.10 | 0.84% | 26,097 |
| Jun 17, 2025 | 475.00 | 480.00 | 471.90 | 478.10 | 478.10 | 1.72% | 84,862 |
| Jun 16, 2025 | 464.60 | 473.00 | 456.00 | 470.00 | 470.00 | 3.27% | 77,865 |
| Jun 15, 2025 | 472.10 | 473.70 | 448.00 | 455.10 | 455.10 | -0.91% | 56,377 |
| Jun 12, 2025 | 468.90 | 468.90 | 455.90 | 459.30 | 459.30 | -2.05% | 13,523 |
| Jun 11, 2025 | 451.50 | 472.50 | 451.50 | 468.90 | 468.90 | 3.85% | 66,017 |
| Jun 10, 2025 | 449.90 | 456.50 | 449.80 | 451.50 | 451.50 | 1.44% | 10,720 |
| Jun 9, 2025 | 438.00 | 446.90 | 438.00 | 445.10 | 445.10 | 1.76% | 45,524 |
| Jun 8, 2025 | 425.00 | 438.10 | 425.00 | 437.40 | 437.40 | 1.58% | 21,530 |
| Jun 5, 2025 | 425.00 | 435.10 | 424.90 | 430.60 | 430.60 | 1.72% | 54,839 |
| Jun 4, 2025 | 425.00 | 425.00 | 423.00 | 423.30 | 423.30 | 0.38% | 8,822 |