Paragon Banking Group PLC (FRA:46P1)
Germany · Delayed Price · Currency is EUR 9.85
-0.05 (-0.51%)
At close: Feb 20, 2026
Paragon Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Feb 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Feb 18, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 2.02% | 1,241 |
| Feb 17, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 1.02% | 101 |
| Feb 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Feb 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Feb 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Feb 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Feb 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Feb 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Feb 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | - |
| Feb 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.63% | - |
| Feb 4, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.45 | 4.85% | 100 |
| Feb 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.97 | -0.96% | - |
| Feb 2, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.06 | 1.96% | 200 |
| Jan 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.87 | 0.99% | - |
| Jan 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.77 | -0.98% | - |
| Jan 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.87 | -0.97% | - |
| Jan 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.97 | -2.83% | - |
| Jan 26, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.26 | 2.91% | 1,508 |
| Jan 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.97 | 0.98% | - |
| Jan 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.87 | - | - |
| Jan 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.87 | -0.97% | - |
| Jan 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.97 | -0.96% | - |
| Jan 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.06 | -1.89% | - |
| Jan 16, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.26 | 3.92% | 2,955 |
| Jan 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.87 | - | - |
| Jan 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.87 | 0.99% | - |
| Jan 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.77 | - | - |
| Jan 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.77 | - | - |
| Jan 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.77 | 1.00% | - |
| Jan 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.68 | -1.96% | - |
| Jan 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.87 | 2.00% | 1,263 |
| Jan 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.68 | 1.01% | - |
| Jan 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.58 | -0.50% | - |
| Jan 2, 2026 | 9.75 | 9.95 | 9.75 | 9.95 | 9.63 | 1.02% | 425 |
| Dec 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.53 | 0.51% | - |
| Dec 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.48 | -2.00% | - |
| Dec 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.68 | -0.99% | - |
| Dec 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.77 | -0.98% | - |
| Dec 19, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 9.87 | 3.55% | 140 |
| Dec 18, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.53 | 0.51% | - |
| Dec 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.48 | 0.51% | - |
| Dec 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.43 | 0.52% | - |
| Dec 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.38 | 1.57% | - |
| Dec 12, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.24 | 2.69% | - |
| Dec 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.00 | - | - |
| Dec 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.00 | 1.09% | - |
| Dec 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.90 | -1.60% | - |
| Dec 8, 2025 | 9.00 | 9.35 | 9.00 | 9.35 | 9.05 | 4.47% | 594 |