paragon GmbH & Co. KGaA (ETR:PGN)
Germany · Delayed Price · Currency is EUR 2.260
+0.295 (15.01%)
Jan 22, 2026, 5:35 PM CET
paragon GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.00 | 2.31 | 2.00 | 2.31 | - | 17.56% | 14,106 |
| Jan 21, 2026 | 1.97 | 1.97 | 1.93 | 1.97 | 1.97 | - | 247 |
| Jan 20, 2026 | 1.93 | 2.02 | 1.93 | 1.97 | 1.97 | -0.51% | 143 |
| Jan 19, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | 1.28% | 1,716 |
| Jan 16, 2026 | 1.86 | 2.01 | 1.86 | 1.95 | 1.95 | 2.63% | 5,062 |
| Jan 15, 2026 | 1.97 | 1.97 | 1.85 | 1.90 | 1.90 | -0.26% | 417 |
| Jan 14, 2026 | 1.92 | 2.00 | 1.85 | 1.91 | 1.91 | -1.04% | 547 |
| Jan 13, 2026 | 1.85 | 1.93 | 1.74 | 1.93 | 1.93 | 6.65% | 5,421 |
| Jan 12, 2026 | 1.87 | 1.87 | 1.75 | 1.81 | 1.81 | -1.63% | 5,436 |
| Jan 9, 2026 | 1.85 | 1.85 | 1.77 | 1.84 | 1.84 | 2.23% | 3,670 |
| Jan 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.28% | 3,958 |
| Jan 7, 2026 | 1.79 | 1.87 | 1.71 | 1.79 | 1.79 | 9.15% | 6,147 |
| Jan 6, 2026 | 1.57 | 1.68 | 1.57 | 1.64 | 1.64 | 1.23% | 259 |
| Jan 5, 2026 | 1.55 | 1.68 | 1.55 | 1.62 | 1.62 | 1.57% | 344 |
| Jan 2, 2026 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -3.33% | 449 |
| Dec 30, 2025 | 1.70 | 1.72 | 1.64 | 1.65 | 1.65 | - | 27,599 |
| Dec 29, 2025 | 1.66 | 1.72 | 1.65 | 1.65 | 1.65 | -2.65% | 8,304 |
| Dec 23, 2025 | 1.65 | 1.74 | 1.65 | 1.70 | 1.70 | 0.59% | 664 |
| Dec 22, 2025 | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | - | 1,160 |
| Dec 19, 2025 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | 1.51% | 2,007 |
| Dec 18, 2025 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | 0.61% | 3,320 |
| Dec 17, 2025 | 1.67 | 1.74 | 1.65 | 1.65 | 1.65 | 1.23% | 16,298 |
| Dec 16, 2025 | 1.85 | 1.85 | 1.36 | 1.63 | 1.63 | -16.41% | 29,300 |
| Dec 15, 2025 | 2.07 | 2.07 | 1.87 | 1.95 | 1.95 | -2.99% | 3,525 |
| Dec 12, 2025 | 1.95 | 2.01 | 1.95 | 2.01 | 2.01 | -1.95% | 100 |
| Dec 11, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.99% | - |
| Dec 10, 2025 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | -0.98% | 531 |
| Dec 9, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | - |
| Dec 8, 2025 | 2.12 | 2.12 | 2.00 | 2.06 | 2.06 | 3.00% | 6 |
| Dec 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 2 |
| Dec 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Dec 3, 2025 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | - | 1 |
| Dec 2, 2025 | 2.00 | 2.08 | 2.00 | 2.06 | 2.06 | 0.98% | 609 |
| Dec 1, 2025 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | 1.49% | 96 |
| Nov 28, 2025 | 2.09 | 2.09 | 1.96 | 2.01 | 2.01 | -0.99% | 58 |
| Nov 27, 2025 | 2.01 | 2.03 | 1.92 | 2.03 | 2.03 | -1.93% | 3,052 |
| Nov 26, 2025 | 2.16 | 2.16 | 2.07 | 2.07 | 2.07 | 0.49% | 8 |
| Nov 25, 2025 | 2.11 | 2.16 | 2.03 | 2.06 | 2.06 | -2.37% | 7,331 |
| Nov 24, 2025 | 2.06 | 2.11 | 2.04 | 2.11 | 2.11 | -2.76% | 1,337 |
| Nov 21, 2025 | 2.18 | 2.40 | 2.07 | 2.17 | 2.17 | 3.33% | 12,699 |
| Nov 20, 2025 | 2.00 | 2.14 | 2.00 | 2.10 | 2.10 | 1.45% | 2,455 |
| Nov 19, 2025 | 1.95 | 2.10 | 1.95 | 2.07 | 2.07 | 0.98% | 1,800 |
| Nov 18, 2025 | 1.98 | 2.05 | 1.98 | 2.05 | 2.05 | -0.97% | 82 |
| Nov 17, 2025 | 2.13 | 2.13 | 1.98 | 2.07 | 2.07 | - | 21 |
| Nov 14, 2025 | 2.00 | 2.10 | 1.96 | 2.07 | 2.07 | - | 2,305 |
| Nov 13, 2025 | 2.08 | 2.20 | 2.06 | 2.07 | 2.07 | -4.17% | 4,100 |
| Nov 12, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 11, 2025 | 2.12 | 2.25 | 2.07 | 2.16 | 2.16 | 5.37% | 4,373 |
| Nov 10, 2025 | 2.50 | 2.50 | 2.03 | 2.05 | 2.05 | -20.23% | 11,823 |
| Nov 7, 2025 | 2.63 | 2.63 | 2.50 | 2.57 | 2.57 | - | 1,492 |