Plasto-Cargal Group Ltd (TLV:PLCR)
Israel · Delayed Price · Currency is ILS · Price in ILA 658.40
+14.80 (2.30%)
Aug 10, 2025, 3:49 PM IDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2025 | 643.60 | 668.00 | 643.60 | 658.40 | 658.40 | 2.30% | 1,650 |
| Aug 7, 2025 | 643.60 | 643.60 | 643.60 | 643.60 | 643.60 | - | - |
| Aug 6, 2025 | 647.00 | 647.00 | 643.60 | 643.60 | 643.60 | 0.52% | 153 |
| Aug 5, 2025 | 652.40 | 668.00 | 625.00 | 640.30 | 640.30 | -1.85% | 2,237 |
| Aug 4, 2025 | 652.40 | 652.40 | 652.40 | 652.40 | 652.40 | - | - |
| Jul 31, 2025 | 652.40 | 652.40 | 652.40 | 652.40 | 652.40 | - | - |
| Jul 30, 2025 | 651.70 | 654.50 | 651.70 | 652.40 | 652.40 | 0.11% | 78 |
| Jul 29, 2025 | 651.70 | 651.70 | 651.70 | 651.70 | 651.70 | - | - |
| Jul 28, 2025 | 629.90 | 667.90 | 629.90 | 651.70 | 651.70 | 3.46% | 1,190 |
| Jul 27, 2025 | 649.60 | 649.60 | 625.10 | 629.90 | 629.90 | -3.03% | 3,736 |
| Jul 24, 2025 | 702.80 | 730.00 | 618.50 | 649.60 | 649.60 | -7.57% | 4,002 |
| Jul 23, 2025 | 702.80 | 702.80 | 702.80 | 702.80 | 702.80 | - | - |
| Jul 22, 2025 | 702.80 | 702.80 | 702.80 | 702.80 | 702.80 | - | - |
| Jul 21, 2025 | 680.10 | 718.00 | 680.10 | 702.80 | 702.80 | 3.34% | 4,014 |
| Jul 20, 2025 | 700.50 | 700.50 | 680.10 | 680.10 | 680.10 | -2.91% | 378 |
| Jul 17, 2025 | 687.50 | 708.00 | 687.50 | 700.50 | 700.50 | 1.89% | 2,620 |
| Jul 16, 2025 | 681.20 | 707.70 | 679.60 | 687.50 | 687.50 | 0.92% | 156 |
| Jul 15, 2025 | 692.00 | 692.00 | 676.10 | 681.20 | 681.20 | -1.56% | 438 |
| Jul 14, 2025 | 715.70 | 715.70 | 687.00 | 692.00 | 692.00 | -3.31% | 1,840 |
| Jul 13, 2025 | 733.90 | 748.00 | 704.50 | 715.70 | 715.70 | -2.48% | 2,312 |
| Jul 10, 2025 | 727.00 | 758.00 | 723.80 | 733.90 | 733.90 | 0.95% | 155 |
| Jul 9, 2025 | 692.30 | 740.00 | 692.30 | 727.00 | 727.00 | 5.01% | 4,822 |
| Jul 8, 2025 | 655.70 | 700.00 | 655.70 | 692.30 | 692.30 | 5.58% | 3,212 |
| Jul 7, 2025 | 655.40 | 661.40 | 639.10 | 655.70 | 655.70 | 0.05% | 2,834 |
| Jul 6, 2025 | 638.60 | 659.80 | 629.10 | 655.40 | 655.40 | 2.63% | 4,040 |
| Jul 3, 2025 | 630.20 | 642.80 | 630.20 | 638.60 | 638.60 | 1.33% | 1,556 |
| Jul 2, 2025 | 625.80 | 661.00 | 625.00 | 630.20 | 630.20 | 0.70% | 1,723 |
| Jul 1, 2025 | 629.60 | 629.60 | 620.20 | 625.80 | 625.80 | -0.60% | 2,306 |
| Jun 30, 2025 | 605.00 | 650.00 | 605.00 | 629.60 | 629.60 | 2.61% | 24,946 |
| Jun 29, 2025 | 604.90 | 614.90 | 604.90 | 613.60 | 613.60 | 1.44% | 460 |
| Jun 26, 2025 | 596.00 | 608.50 | 596.00 | 604.90 | 604.90 | 1.49% | 600 |
| Jun 25, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 1.88% | 600 |
| Jun 24, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 700 |
| Jun 23, 2025 | 580.80 | 585.00 | 569.00 | 585.00 | 585.00 | - | 24,844 |
| Jun 22, 2025 | 580.80 | 585.00 | 569.00 | 585.00 | 585.00 | 0.72% | 24,844 |
| Jun 19, 2025 | 597.10 | 598.00 | 569.10 | 580.80 | 580.80 | -4.60% | 5,174 |
| Jun 18, 2025 | 592.30 | 638.00 | 592.30 | 608.80 | 608.80 | 2.79% | 1,978 |
| Jun 17, 2025 | 592.20 | 637.00 | 592.20 | 592.30 | 592.30 | 0.02% | 2 |
| Jun 16, 2025 | 585.00 | 608.00 | 584.80 | 592.20 | 592.20 | 1.23% | 3,043 |
| Jun 15, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Jun 12, 2025 | 586.40 | 586.40 | 562.20 | 585.00 | 585.00 | -0.24% | 9,861 |
| Jun 11, 2025 | 574.60 | 598.90 | 574.60 | 586.40 | 586.40 | 2.05% | 2,326 |
| Jun 10, 2025 | 599.70 | 599.70 | 559.80 | 574.60 | 574.60 | -4.19% | 8,858 |
| Jun 9, 2025 | 585.10 | 615.00 | 570.30 | 599.70 | 599.70 | 8.05% | 66,388 |
| Jun 8, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | - |
| Jun 5, 2025 | 552.90 | 564.10 | 509.00 | 555.00 | 555.00 | 0.38% | 405,285 |
| Jun 4, 2025 | 552.90 | 552.90 | 552.90 | 552.90 | 552.90 | - | - |
| Jun 3, 2025 | 552.90 | 552.90 | 552.90 | 552.90 | 552.90 | - | - |
| May 29, 2025 | 552.80 | 605.00 | 552.80 | 552.90 | 552.90 | 0.02% | 1 |
| May 28, 2025 | 552.80 | 552.80 | 552.80 | 552.80 | 552.80 | - | - |