paragon GmbH & Co. KGaA (BIT:1PGN)
Italy · Delayed Price · Currency is EUR 2.950
-0.120 (-3.91%)
Last updated: Sep 22, 2025, 9:03 AM CET
paragon GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.78 | 3.10 | 2.49 | 3.07 | 3.07 | 10.43% | 5,878 |
| Sep 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 4.91% | - |
| Sep 17, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -10.17% | - |
| Sep 16, 2025 | 2.83 | 2.99 | 2.83 | 2.95 | 2.95 | 25.00% | 410 |
| Sep 15, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -11.94% | - |
| Sep 12, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Sep 11, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Sep 10, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.90% | - |
| Sep 9, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 26.44% | - |
| Sep 8, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.70% | - |
| Sep 5, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.46% | - |
| Sep 4, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Sep 3, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -10.70% | - |
| Sep 2, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Sep 1, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.41% | - |
| Aug 29, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Aug 28, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 20.40% | - |
| Aug 27, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -6.51% | - |
| Aug 26, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 9.97% | - |
| Aug 25, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -11.14% | - |
| Aug 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.45% | - |
| Aug 21, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.78% | - |
| Aug 20, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.45% | - |
| Aug 19, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 25.14% | - |
| Aug 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -6.53% | - |
| Aug 13, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.54% | - |
| Aug 12, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | - |
| Aug 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Aug 8, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Aug 7, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Aug 6, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.77% | - |
| Aug 5, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Aug 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Aug 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Jul 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.25% | - |
| Jul 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.90% | - |
| Jul 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 8.72% | - |
| Jul 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.47% | - |
| Jul 24, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.59% | - |
| Jul 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.26% | - |
| Jul 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.79% | - |
| Jul 21, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.82% | - |
| Jul 18, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.67% | - |
| Jul 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Jul 16, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Jul 15, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.26% | - |
| Jul 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.31% | - |
| Jul 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.30% | - |