Ten Square Games S.A. (WSE:TEN)
Poland · Delayed Price · Currency is PLN 80.80
-0.10 (-0.12%)
Aug 8, 2025, 5:00 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 80.90 | 81.00 | 79.60 | 80.80 | 80.80 | -0.12% | 7,911 |
| Aug 7, 2025 | 79.70 | 81.20 | 79.00 | 80.90 | 80.90 | 1.63% | 16,876 |
| Aug 6, 2025 | 79.60 | 79.80 | 79.00 | 79.60 | 79.60 | 0.63% | 8,411 |
| Aug 5, 2025 | 78.70 | 80.00 | 78.70 | 79.10 | 79.10 | 0.38% | 7,719 |
| Aug 4, 2025 | 80.20 | 80.50 | 78.60 | 78.80 | 78.80 | -1.75% | 23,156 |
| Aug 1, 2025 | 81.00 | 81.50 | 80.10 | 80.20 | 80.20 | -1.84% | 7,992 |
| Jul 31, 2025 | 81.00 | 81.70 | 80.40 | 81.70 | 81.70 | 0.99% | 15,317 |
| Jul 30, 2025 | 80.20 | 81.00 | 79.90 | 80.90 | 80.90 | 1.13% | 21,280 |
| Jul 29, 2025 | 80.00 | 80.40 | 79.60 | 80.00 | 80.00 | 0.25% | 17,045 |
| Jul 28, 2025 | 81.00 | 81.50 | 79.60 | 79.80 | 79.80 | -1.48% | 11,659 |
| Jul 25, 2025 | 80.00 | 81.00 | 79.40 | 81.00 | 81.00 | 1.25% | 16,325 |
| Jul 24, 2025 | 80.40 | 80.60 | 79.30 | 80.00 | 80.00 | -0.50% | 31,814 |
| Jul 23, 2025 | 80.70 | 80.90 | 80.00 | 80.40 | 80.40 | -0.25% | 13,714 |
| Jul 22, 2025 | 81.00 | 81.40 | 80.00 | 80.60 | 80.60 | -0.49% | 8,702 |
| Jul 21, 2025 | 82.00 | 82.30 | 80.60 | 81.00 | 81.00 | -1.22% | 26,214 |
| Jul 18, 2025 | 82.40 | 83.00 | 81.70 | 82.00 | 82.00 | - | 17,795 |
| Jul 17, 2025 | 82.50 | 82.80 | 81.10 | 82.00 | 82.00 | -0.85% | 10,312 |
| Jul 16, 2025 | 81.80 | 82.70 | 81.20 | 82.70 | 82.70 | 1.10% | 16,195 |
| Jul 15, 2025 | 82.30 | 82.40 | 81.20 | 81.80 | 81.80 | 0.37% | 10,444 |
| Jul 14, 2025 | 82.90 | 82.90 | 81.50 | 81.50 | 81.50 | -1.69% | 11,151 |
| Jul 11, 2025 | 82.90 | 84.40 | 82.10 | 82.90 | 82.90 | 0.12% | 15,501 |
| Jul 10, 2025 | 82.00 | 83.20 | 81.10 | 82.80 | 82.80 | 1.47% | 17,178 |
| Jul 9, 2025 | 84.00 | 84.00 | 81.30 | 81.60 | 81.60 | -2.39% | 27,329 |
| Jul 8, 2025 | 84.00 | 84.70 | 83.40 | 83.60 | 83.60 | -0.48% | 9,314 |
| Jul 7, 2025 | 83.00 | 84.80 | 82.60 | 84.00 | 84.00 | - | 16,150 |
| Jul 4, 2025 | 85.00 | 85.10 | 83.80 | 84.00 | 84.00 | -0.71% | 11,071 |
| Jul 3, 2025 | 86.00 | 86.40 | 84.40 | 84.60 | 84.60 | -1.63% | 19,678 |
| Jul 2, 2025 | 85.40 | 86.50 | 84.60 | 86.00 | 86.00 | 1.18% | 15,423 |
| Jul 1, 2025 | 87.10 | 87.20 | 85.00 | 85.00 | 85.00 | -2.41% | 17,421 |
| Jun 30, 2025 | 87.40 | 88.80 | 87.00 | 87.10 | 87.10 | -0.11% | 25,655 |
| Jun 27, 2025 | 85.60 | 87.70 | 84.60 | 87.20 | 87.20 | 3.07% | 41,468 |
| Jun 26, 2025 | 84.10 | 85.90 | 83.60 | 84.60 | 84.60 | 0.95% | 28,053 |
| Jun 25, 2025 | 82.60 | 84.10 | 81.90 | 83.80 | 83.80 | 1.45% | 44,561 |
| Jun 24, 2025 | 81.50 | 82.70 | 81.10 | 82.60 | 82.60 | 1.85% | 29,525 |
| Jun 23, 2025 | 83.50 | 83.70 | 80.50 | 81.10 | 81.10 | -3.34% | 41,254 |
| Jun 20, 2025 | 83.80 | 85.00 | 82.50 | 83.90 | 83.90 | 0.12% | 34,106 |
| Jun 18, 2025 | 87.00 | 89.40 | 83.70 | 83.80 | 83.80 | -17.52% | 102,893 |
| Jun 17, 2025 | 101.00 | 102.00 | 99.00 | 101.60 | 85.87 | 1.60% | 80,571 |
| Jun 16, 2025 | 102.00 | 102.60 | 99.20 | 100.00 | 84.52 | -1.57% | 71,717 |
| Jun 13, 2025 | 102.20 | 103.60 | 100.20 | 101.60 | 85.87 | -0.97% | 39,624 |
| Jun 12, 2025 | 104.40 | 105.00 | 101.80 | 102.60 | 86.72 | -1.72% | 31,563 |
| Jun 11, 2025 | 106.00 | 106.40 | 104.00 | 104.40 | 88.24 | -1.32% | 26,542 |
| Jun 10, 2025 | 103.80 | 106.00 | 103.60 | 105.80 | 89.42 | 1.93% | 45,878 |
| Jun 9, 2025 | 104.00 | 104.00 | 102.60 | 103.80 | 87.73 | -0.19% | 21,613 |
| Jun 6, 2025 | 102.40 | 104.00 | 101.80 | 104.00 | 87.90 | 1.56% | 21,161 |
| Jun 5, 2025 | 104.00 | 104.00 | 102.00 | 102.40 | 86.55 | -1.54% | 25,035 |
| Jun 4, 2025 | 104.00 | 104.80 | 103.00 | 104.00 | 87.90 | 0.19% | 24,117 |
| Jun 3, 2025 | 104.00 | 104.20 | 102.40 | 103.80 | 87.73 | -0.19% | 27,047 |
| Jun 2, 2025 | 102.00 | 104.00 | 100.80 | 104.00 | 87.90 | 1.76% | 26,846 |
| May 30, 2025 | 104.00 | 104.00 | 102.20 | 102.20 | 86.38 | -0.97% | 13,509 |