Paragon Banking Group PLC (FRA:46P1)
Germany · Delayed Price · Currency is EUR 8.90
-0.15 (-1.66%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:46P1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.21% | - |
| Apr 22, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 0.54% | 900 |
| Apr 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Apr 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Apr 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Apr 16, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Apr 15, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Apr 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Apr 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Apr 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Apr 9, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Apr 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.71% | - |
| Apr 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Apr 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 1, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Mar 31, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 3.66% | 208 |
| Mar 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.96% | - |
| 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% | - |