paragon GmbH & Co. KGaA (BIT:1PGN)
Italy · Delayed Price · Currency is EUR 2.580
0.00 (0.00%)
At close: Oct 31, 2025
paragon GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Oct 30, 2025 | 2.50 | 2.50 | 2.50 | 2.58 | 2.58 | 2.79% | 144 |
| Oct 29, 2025 | 2.37 | 2.47 | 2.37 | 2.51 | 2.51 | 12.05% | 1,031 |
| Oct 28, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.44% | - |
| Oct 27, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -5.86% | - |
| Oct 24, 2025 | 2.55 | 2.55 | 2.55 | 2.39 | 2.39 | 9.63% | 21 |
| Oct 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.54% | - |
| Oct 22, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | - |
| Oct 21, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -6.45% | - |
| Oct 20, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 15.89% | - |
| Oct 17, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -12.30% | - |
| Oct 16, 2025 | 2.50 | 2.62 | 2.50 | 2.44 | 2.44 | -2.79% | 532 |
| Oct 15, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -10.68% | - |
| Oct 14, 2025 | 2.48 | 2.48 | 2.48 | 2.81 | 2.81 | 0.36% | 500 |
| Oct 13, 2025 | 2.94 | 2.94 | 2.94 | 2.80 | 2.80 | - | 3 |
| Oct 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.32% | - |
| Oct 9, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Oct 8, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -10.26% | - |
| Oct 7, 2025 | 3.08 | 3.08 | 3.08 | 3.02 | 3.02 | 7.47% | 1,158 |
| Oct 6, 2025 | 2.66 | 2.66 | 2.62 | 2.81 | 2.81 | -4.75% | 526 |
| Oct 3, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Oct 2, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.68% | - |
| Oct 1, 2025 | 2.76 | 2.76 | 2.76 | 2.93 | 2.93 | 1.38% | 100 |
| Sep 30, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Sep 29, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.37% | - |
| Sep 26, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 2.09% | - |
| Sep 25, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.05% | - |
| Sep 24, 2025 | 2.80 | 2.80 | 2.69 | 2.93 | 2.93 | 4.27% | 2,189 |
| Sep 23, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -4.75% | - |
| Sep 22, 2025 | 3.10 | 3.10 | 2.95 | 2.95 | 2.95 | -3.91% | 2,215 |
| 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% | - |