paragon GmbH & Co. KGaA (ETR:PGN)
Germany · Delayed Price · Currency is EUR 1.630
+0.050 (3.16%)
Jul 6, 2026, 5:35 PM CET
paragon GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.64 | 1.66 | 1.61 | 1.61 | 1.61 | 1.26% | 28 |
| Jul 1, 2026 | 1.65 | 1.65 | 1.54 | 1.59 | 1.59 | 2.59% | 303 |
| Jun 30, 2026 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -2.52% | 19 |
| Jun 29, 2026 | 1.57 | 1.65 | 1.57 | 1.59 | 1.59 | 0.96% | 884 |
| Jun 26, 2026 | 1.68 | 1.68 | 1.57 | 1.57 | 1.57 | - | 41 |
| Jun 25, 2026 | 1.67 | 1.68 | 1.57 | 1.57 | 1.57 | 0.64% | 19 |
| Jun 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 95 |
| Jun 23, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 29 |
| Jun 22, 2026 | 1.62 | 1.67 | 1.58 | 1.58 | 1.58 | -3.07% | 1,021 |
| Jun 19, 2026 | 1.62 | 1.68 | 1.62 | 1.63 | 1.63 | -1.21% | 1,064 |
| Jun 18, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.37% | 68 |
| Jun 17, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | 2.42% | 3,206 |
| Jun 16, 2026 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | 0.61% | 114 |
| Jun 15, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -0.30% | 1,370 |
| Jun 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.17% | - |
| Jun 11, 2026 | 1.67 | 1.69 | 1.61 | 1.61 | 1.61 | -3.88% | 1,776 |
| Jun 10, 2026 | 1.77 | 1.77 | 1.68 | 1.68 | 1.68 | - | 10 |
| Jun 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 367 |
| Jun 8, 2026 | 1.67 | 1.77 | 1.67 | 1.69 | 1.69 | -4.80% | 357 |
| Jun 5, 2026 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 4.12% | 162 |
| Jun 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 3, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | -0.29% | 8 |
| Jun 2, 2026 | 1.67 | 1.74 | 1.67 | 1.71 | 1.71 | -0.29% | 211 |
| Jun 1, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 2.40% | 111 |
| May 29, 2026 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -0.30% | 753 |
| May 28, 2026 | 1.69 | 1.74 | 1.68 | 1.68 | 1.68 | -0.89% | 414 |
| May 27, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -1.46% | 55 |
| May 26, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | - | 49 |
| May 25, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | 0.59% | 17 |
| May 22, 2026 | 1.66 | 1.78 | 1.66 | 1.71 | 1.71 | -0.29% | 347 |
| May 21, 2026 | 1.65 | 1.77 | 1.65 | 1.71 | 1.71 | 3.32% | 73 |
| May 20, 2026 | 1.66 | 1.78 | 1.66 | 1.66 | 1.66 | -3.22% | 246 |
| May 19, 2026 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | 0.29% | 13 |
| May 18, 2026 | 1.70 | 1.76 | 1.70 | 1.71 | 1.71 | 3.33% | 3,038 |
| May 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 14, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -0.60% | 1,053 |
| May 13, 2026 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | -3.77% | 56 |
| May 12, 2026 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | 0.58% | 72 |
| May 11, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 0.29% | 716 |
| May 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.29% | - |
| May 7, 2026 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -1.44% | 712 |
| May 6, 2026 | 1.77 | 1.78 | 1.70 | 1.74 | 1.74 | 0.29% | 76 |
| May 5, 2026 | 1.71 | 1.77 | 1.71 | 1.74 | 1.74 | - | 42 |
| May 4, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | 0.29% | 1,128 |
| Apr 30, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 2.98% | 2,855 |
| Apr 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.47% | 66 |
| Apr 28, 2026 | 1.69 | 1.78 | 1.69 | 1.71 | 1.71 | - | 89 |
| Apr 27, 2026 | 1.66 | 1.80 | 1.66 | 1.71 | 1.71 | -0.29% | 192 |
| Apr 24, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | 0.88% | 282 |
| Apr 23, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -2.87% | 54 |