paragon GmbH & Co. KGaA (ETR:PGN)
Germany · Delayed Price · Currency is EUR 1.740
+0.005 (0.29%)
May 6, 2026, 5:35 PM CET
paragon GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.77 | 1.78 | 1.70 | 1.70 | - | -2.02% | 55 |
| 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 |
| Mar 11, 2026 | 1.90 | 2.07 | 1.84 | 1.84 | 1.84 | -7.54% | 479 |
| Mar 10, 2026 | 2.04 | 2.04 | 1.90 | 1.99 | 1.99 | 3.65% | 1,920 |
| Mar 9, 2026 | 2.02 | 2.03 | 1.91 | 1.92 | 1.92 | -2.54% | 72 |
| Mar 6, 2026 | 2.01 | 2.05 | 1.91 | 1.97 | 1.97 | -5.74% | 5,420 |
| Mar 5, 2026 | 2.04 | 2.25 | 2.01 | 2.09 | 2.09 | 1.95% | 4,196 |
| Mar 4, 2026 | 2.70 | 2.70 | 2.03 | 2.05 | 2.05 | -23.79% | 19,439 |
| 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 |