paragon GmbH & Co. KGaA (ETR:PGN)
Germany · Delayed Price · Currency is EUR 1.475
+0.005 (0.34%)
Sep 4, 2026, 5:35 PM CET
paragon GmbH & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.54 | 1.54 | 1.42 | 1.48 | 1.48 | 0.34% | 2,180 |
| Sep 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | - |
| Sep 2, 2026 | 1.51 | 1.59 | 1.50 | 1.54 | 1.54 | -2.22% | 3,012 |
| Sep 1, 2026 | 1.62 | 1.62 | 1.51 | 1.58 | 1.58 | -0.94% | 356 |
| Aug 31, 2026 | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -2.15% | 2,017 |
| Aug 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 26, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | - | 2 |
| Aug 25, 2026 | 1.73 | 1.73 | 1.62 | 1.63 | 1.63 | -2.99% | 2,022 |
| Aug 24, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | - | 7 |
| Aug 21, 2026 | 1.62 | 1.73 | 1.62 | 1.68 | 1.68 | - | 2,601 |
| Aug 20, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | - | 12 |
| Aug 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | - |
| Aug 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 17, 2026 | 1.62 | 1.73 | 1.62 | 1.68 | 1.68 | - | 98 |
| Aug 14, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | - | 6 |
| Aug 13, 2026 | 1.62 | 1.73 | 1.62 | 1.68 | 1.68 | - | 3,617 |
| Aug 12, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | - | 1 |
| Aug 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | - |
| Aug 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.67% | 13 |
| Aug 7, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -1.17% | 27 |
| Aug 6, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | 1.49% | 6 |
| Aug 5, 2026 | 1.62 | 1.74 | 1.62 | 1.68 | 1.68 | -0.59% | 54 |
| Aug 4, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 0.60% | 24 |
| Aug 3, 2026 | 1.70 | 1.70 | 1.64 | 1.68 | 1.68 | 3.38% | 370 |
| Jul 31, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.11% | 26 |
| Jul 30, 2026 | 1.62 | 1.69 | 1.62 | 1.66 | 1.66 | 0.30% | 35 |
| Jul 29, 2026 | 1.69 | 1.69 | 1.62 | 1.66 | 1.66 | -0.60% | 624 |
| Jul 28, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | 0.60% | 106 |
| Jul 27, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | - | 29 |
| 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 |