paragon GmbH & Co. KGaA (ETR:PGN)
Germany · Delayed Price · Currency is EUR 1.715
0.00 (0.00%)
May 26, 2026, 5:35 PM CET
paragon GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 1.56 | 1.75 | 1.56 | 1.75 | 1.75 | 1.45% | 7,488 |
| Apr 21, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | - | 33 |
| Apr 20, 2026 | 1.67 | 1.78 | 1.66 | 1.72 | 1.72 | - | 95 |
| Apr 17, 2026 | 1.64 | 1.76 | 1.64 | 1.72 | 1.72 | - | 237 |
| Apr 16, 2026 | 1.65 | 1.80 | 1.65 | 1.72 | 1.72 | - | 179 |
| Apr 15, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | - | 545 |
| Apr 14, 2026 | 1.70 | 1.80 | 1.70 | 1.72 | 1.72 | 1.18% | 5,538 |
| Apr 13, 2026 | 1.72 | 1.80 | 1.70 | 1.70 | 1.70 | -3.41% | 2,782 |
| Apr 10, 2026 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | -0.85% | 374 |
| Apr 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.57% | 2,078 |
| Apr 8, 2026 | 1.74 | 1.80 | 1.74 | 1.77 | 1.77 | -0.56% | 42 |
| Apr 7, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | 0.28% | 1,263 |
| Apr 2, 2026 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | -2.75% | 53 |
| Apr 1, 2026 | 1.76 | 1.85 | 1.64 | 1.82 | 1.82 | 8.66% | 1,021 |
| Mar 31, 2026 | 1.74 | 1.76 | 1.64 | 1.68 | 1.68 | -0.59% | 94 |
| Mar 30, 2026 | 1.63 | 1.74 | 1.62 | 1.69 | 1.69 | 0.30% | 996 |
| Mar 27, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | 1.20% | 1,924 |
| Mar 26, 2026 | 1.62 | 1.74 | 1.62 | 1.66 | 1.66 | 2.47% | 464 |
| Mar 25, 2026 | 1.68 | 1.76 | 1.62 | 1.62 | 1.62 | -3.28% | 964 |
| Mar 24, 2026 | 1.72 | 1.74 | 1.63 | 1.68 | 1.68 | -6.69% | 4,042 |
| Mar 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.37% | 387 |
| Mar 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Mar 19, 2026 | 1.75 | 1.86 | 1.75 | 1.80 | 1.80 | -2.17% | 64 |
| Mar 18, 2026 | 1.74 | 1.84 | 1.74 | 1.84 | 1.84 | 3.08% | 78 |
| Mar 17, 2026 | 1.88 | 1.88 | 1.74 | 1.79 | 1.79 | -2.19% | 2,078 |
| Mar 16, 2026 | 1.79 | 1.88 | 1.78 | 1.83 | 1.83 | -1.35% | 201 |
| Mar 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Mar 12, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | - | 61 |