paragon GmbH & Co. KGaA (BIT:1PGN)
Italy · Delayed Price · Currency is EUR 1.640
-0.110 (-6.29%)
At close: Feb 11, 2026
paragon GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Dec 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Dec 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Dec 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.98% | - |
| Dec 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -34.83% | - |
| Dec 16, 2025 | 2.00 | 2.00 | 2.00 | 2.34 | 2.34 | 17.00% | 280 |
| Dec 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 52.67% | - |
| Dec 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.38% | - |
| Dec 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -34.75% | - |
| Dec 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 41.34% | - |
| Dec 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -29.25% | - |
| Dec 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Nov 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Nov 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 20 |