paragon GmbH & Co. KGaA (ETR:PGN)
Germany · Delayed Price · Currency is EUR 2.700
+0.050 (1.89%)
Sep 12, 2025, 5:36 PM CET
paragon GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.89% | 2,000 |
| Sep 11, 2025 | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | 1.15% | 2,000 |
| Sep 10, 2025 | 2.56 | 2.69 | 2.56 | 2.62 | 2.62 | -0.76% | 1,009 |
| Sep 9, 2025 | 2.59 | 2.64 | 2.59 | 2.64 | 2.64 | 0.76% | 6,035 |
| Sep 8, 2025 | 2.56 | 2.62 | 2.44 | 2.62 | 2.62 | 6.50% | 2,110 |
| Sep 5, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.20% | 991 |
| Sep 4, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -1.19% | 991 |
| Sep 3, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 991 |
| Sep 2, 2025 | 2.62 | 2.62 | 2.52 | 2.52 | 2.52 | 2.44% | 991 |
| Sep 1, 2025 | 2.55 | 2.60 | 2.44 | 2.46 | 2.46 | 3.36% | 2,764 |
| Aug 29, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | 6,267 |
| Aug 28, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 6,267 |
| Aug 27, 2025 | 2.45 | 2.52 | 2.38 | 2.42 | 2.42 | -2.42% | 6,267 |
| Aug 26, 2025 | 2.37 | 2.77 | 2.37 | 2.48 | 2.48 | 2.06% | 6,546 |
| Aug 25, 2025 | 2.08 | 2.54 | 2.08 | 2.43 | 2.43 | -8.65% | 221 |
| Aug 22, 2025 | 2.50 | 2.68 | 2.40 | 2.66 | 2.66 | 3.10% | 7,183 |
| Aug 21, 2025 | 2.49 | 2.67 | 2.49 | 2.58 | 2.58 | -4.44% | 2,945 |
| Aug 20, 2025 | 2.96 | 3.12 | 2.70 | 2.70 | 2.70 | 6.30% | 23,915 |
| Aug 19, 2025 | 2.35 | 2.59 | 2.20 | 2.54 | 2.54 | 10.43% | 13,038 |
| Aug 18, 2025 | 2.15 | 2.30 | 2.15 | 2.30 | 2.30 | 5.50% | 6,309 |
| Aug 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.40% | 198 |
| Aug 14, 2025 | 2.12 | 2.15 | 2.10 | 2.15 | 2.15 | -3.59% | 198 |
| Aug 13, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 1,000 |
| Aug 12, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 1,000 |
| Aug 11, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.45% | 3 |
| Aug 8, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 3 |
| Aug 7, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | 4.15% | 3 |
| Aug 6, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -2.25% | 2,363 |
| Aug 5, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 2,363 |
| Aug 4, 2025 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 2.30% | 2,363 |
| Aug 1, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.91% | 123 |
| Jul 31, 2025 | 2.15 | 2.22 | 2.15 | 2.19 | 2.19 | 1.39% | 783 |
| Jul 30, 2025 | 2.15 | 2.18 | 2.13 | 2.16 | 2.16 | -4.00% | 8,814 |
| Jul 29, 2025 | 2.24 | 2.30 | 2.24 | 2.25 | 2.25 | 3.69% | 2,581 |
| Jul 28, 2025 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | -4.41% | 2,000 |
| Jul 25, 2025 | 2.30 | 2.30 | 2.27 | 2.27 | 2.27 | -1.73% | 120 |
| Jul 24, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.70% | 3,003 |
| Jul 23, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.42% | 3,003 |
| Jul 22, 2025 | 2.29 | 2.39 | 2.29 | 2.36 | 2.36 | 6.31% | 3,003 |
| Jul 21, 2025 | 2.25 | 2.26 | 2.22 | 2.22 | 2.22 | 3.26% | 4,112 |
| Jul 18, 2025 | 2.17 | 2.20 | 2.11 | 2.15 | 2.15 | 2.87% | 4,648 |
| Jul 17, 2025 | 2.14 | 2.14 | 1.98 | 2.09 | 2.09 | -5.86% | 10,883 |
| Jul 16, 2025 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | 4.72% | 2,782 |
| Jul 15, 2025 | 2.05 | 2.12 | 2.05 | 2.12 | 2.12 | -0.93% | 1,000 |
| Jul 14, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | 4.90% | 1,203 |
| Jul 11, 2025 | 2.05 | 2.06 | 2.00 | 2.04 | 2.04 | -7.69% | 744 |
| Jul 10, 2025 | 2.15 | 2.21 | 2.15 | 2.21 | 2.21 | 5.24% | 490 |
| Jul 9, 2025 | 1.98 | 2.10 | 1.98 | 2.10 | 2.10 | 0.96% | 3,016 |
| Jul 8, 2025 | 2.19 | 2.19 | 2.08 | 2.08 | 2.08 | -1.89% | 1,559 |
| Jul 7, 2025 | 2.30 | 2.30 | 2.12 | 2.12 | 2.12 | -1.40% | 2,241 |