paragon GmbH & Co. KGaA (BIT:1PGN)
Italy · Delayed Price · Currency is EUR 2.070
0.00 (0.00%)
Last updated: Mar 10, 2026, 9:00 AM CET
paragon GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 5.28% | - |
| Mar 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Mar 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.62% | - |
| Mar 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.89% | - |
| Mar 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -16.28% | - |
| Mar 4, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 30.30% | - |
| Mar 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.77% | - |
| Mar 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Feb 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Feb 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Feb 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.93% | - |
| Feb 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.31% | - |
| Feb 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -7.43% | - |
| Feb 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 6.71% | - |
| Feb 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Feb 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.79% | - |
| Feb 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.94% | - |
| Feb 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.90% | - |
| Feb 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Feb 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.30% | - |
| Feb 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -6.29% | - |
| Feb 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.48% | - |
| Feb 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.45% | - |
| Feb 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.21% | - |
| Feb 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.53% | - |
| Feb 4, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.51% | - |
| Feb 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Feb 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -20.53% | - |
| Jan 30, 2026 | 1.77 | 1.77 | 1.77 | 2.07 | 2.07 | 24.32% | 3 |
| Jan 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.91% | - |
| Jan 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51% | - |
| Jan 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jan 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.47% | - |
| Jan 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.29% | - |
| Jan 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.23% | - |
| Jan 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.11% | - |
| Jan 20, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jan 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.10% | - |
| Jan 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.75% | - |
| Jan 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.76% | - |
| Jan 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -19.58% | - |
| Jan 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 23.62% | - |
| Jan 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -15.93% | - |
| Jan 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jan 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 26.71% | - |
| Jan 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.55% | - |
| Jan 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Dec 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |