paragon GmbH & Co. KGaA (BIT:1PGN)
Italy · Delayed Price · Currency is EUR 1.565
+0.005 (0.32%)
At close: Apr 16, 2026
BIT:1PGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Apr 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.32% | - |
| Apr 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | - |
| Apr 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.89% | - |
| Apr 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.47% | - |
| Apr 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -6.57% | - |
| Apr 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.02% | - |
| Apr 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Apr 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.24% | - |
| Mar 31, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | - |
| Mar 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.32% | - |
| Mar 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | - |
| Mar 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.58% | - |
| Mar 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.17% | - |
| Mar 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.31% | - |
| Mar 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58% | - |
| Mar 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.16% | - |
| Mar 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.42% | - |
| Mar 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| 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% | - |