paragon GmbH & Co. KGaA (ETR:PGN)
Germany · Delayed Price · Currency is EUR 1.800
0.00 (0.00%)
Feb 11, 2026, 5:35 PM CET
paragon GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | - | -3.06% | 20 |
| Feb 10, 2026 | 1.85 | 1.92 | 1.77 | 1.80 | 1.80 | -3.23% | 143 |
| Feb 9, 2026 | 1.90 | 1.92 | 1.80 | 1.86 | 1.86 | 0.54% | 303 |
| Feb 6, 2026 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | -1.07% | 323 |
| Feb 5, 2026 | 1.81 | 1.88 | 1.81 | 1.87 | 1.87 | -0.53% | 1,052 |
| Feb 4, 2026 | 1.86 | 1.95 | 1.85 | 1.88 | 1.88 | -0.53% | 133 |
| Feb 3, 2026 | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | -2.58% | 1,077 |
| Feb 2, 2026 | 1.89 | 1.98 | 1.77 | 1.94 | 1.94 | 10.23% | 1,945 |
| Jan 30, 2026 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | -5.38% | 172 |
| Jan 29, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | - | 1,506 |
| Jan 28, 2026 | 2.00 | 2.00 | 1.86 | 1.86 | 1.86 | -8.37% | 7,802 |
| Jan 27, 2026 | 1.91 | 2.14 | 1.91 | 2.03 | 2.03 | 3.57% | 4,392 |
| Jan 26, 2026 | 2.02 | 2.02 | 1.91 | 1.96 | 1.96 | - | 291 |
| Jan 23, 2026 | 2.17 | 2.19 | 1.96 | 1.96 | 1.96 | -13.27% | 5,691 |
| Jan 22, 2026 | 2.00 | 2.69 | 2.00 | 2.26 | 2.26 | 15.01% | 47,012 |
| 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 |