paragon GmbH & Co. KGaA (ETR:PGN)
Germany · Delayed Price · Currency is EUR 1.655
-0.010 (-0.60%)
Jul 24, 2026, 5:35 PM CET
paragon GmbH & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -0.60% | 16 |
| Jul 23, 2026 | 1.60 | 1.72 | 1.60 | 1.67 | 1.67 | 5.05% | 4,278 |
| Jul 22, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 172 |
| Jul 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 20, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | -2.16% | 35 |
| Jul 17, 2026 | 1.60 | 1.67 | 1.60 | 1.62 | 1.62 | - | 502 |
| Jul 16, 2026 | 1.60 | 1.67 | 1.60 | 1.62 | 1.62 | -1.82% | 1,511 |
| Jul 15, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | - | 10 |
| Jul 14, 2026 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | - | 34 |
| Jul 13, 2026 | 1.58 | 1.69 | 1.58 | 1.65 | 1.65 | 4.10% | 6 |
| Jul 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.55% | 1 |
| Jul 9, 2026 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -1.53% | 13 |
| Jul 8, 2026 | 1.58 | 1.69 | 1.58 | 1.64 | 1.64 | - | 44 |
| Jul 7, 2026 | 1.69 | 1.69 | 1.58 | 1.64 | 1.64 | 0.31% | 10 |
| Jul 6, 2026 | 1.66 | 1.69 | 1.63 | 1.63 | 1.63 | 3.16% | 31 |
| Jul 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.56% | - |
| 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 |