paragon GmbH & Co. KGaA (ETR:PGN)
Germany · Delayed Price · Currency is EUR 2.690
+0.790 (41.58%)
At close: Mar 3, 2026
paragon GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.82 | 2.69 | 1.82 | 2.69 | 2.69 | 41.58% | 36,386 |
| Mar 2, 2026 | 1.97 | 1.98 | 1.82 | 1.90 | 1.90 | 4.40% | 134 |
| Feb 27, 2026 | 1.96 | 1.98 | 1.82 | 1.82 | 1.82 | -7.14% | 692 |
| Feb 26, 2026 | 1.85 | 1.96 | 1.82 | 1.96 | 1.96 | 12.64% | 1,607 |
| Feb 25, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -2.52% | 57 |
| Feb 24, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | -0.56% | 1,102 |
| Feb 23, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | -6.75% | 290 |
| Feb 20, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.77% | 1 |
| Feb 19, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | - | 92 |
| Feb 18, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | - | 1 |
| Feb 17, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | 3.06% | 287 |
| Feb 16, 2026 | 1.95 | 1.95 | 1.80 | 1.80 | 1.80 | -4.00% | 9 |
| Feb 13, 2026 | 1.86 | 1.88 | 1.74 | 1.88 | 1.88 | 4.17% | 6,610 |
| Feb 12, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | - | 2 |
| Feb 11, 2026 | 1.75 | 1.81 | 1.75 | 1.80 | 1.80 | - | 324 |
| 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 |