Paragon Banking Group PLC (FRA:46P1)
Germany · Delayed Price · Currency is EUR 8.45
-0.20 (-2.31%)
At close: Mar 27, 2026
FRA:46P1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Mar 26, 2026 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -2.81% | 860 |
| Mar 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Mar 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.31% | - |
| Mar 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| Mar 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Mar 19, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Mar 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Mar 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Mar 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Mar 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Mar 11, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| Mar 10, 2026 | 8.90 | 9.35 | 8.90 | 9.35 | 9.35 | 3.31% | 350 |
| Mar 9, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 11 |
| Mar 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Mar 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Mar 4, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -3.14% | 200 |
| Mar 3, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Mar 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Feb 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Feb 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Feb 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Feb 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Feb 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| 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% | - |