Paragon Banking Group PLC (FRA:46P1)
Germany · Delayed Price · Currency is EUR 8.55
-0.10 (-1.16%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:46P1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | - | -1.16% | - |
| Jun 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.26% | - |
| Jun 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| May 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| May 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| May 27, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 4.05% | 320 |
| May 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| May 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| May 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| May 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | - |
| May 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | - |
| May 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.61% | - |
| May 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| May 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.07% | - |
| May 14, 2026 | 8.35 | 8.60 | 8.35 | 8.60 | 8.60 | 2.99% | 1,533 |
| May 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| May 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| May 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| May 8, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 1.74% | 77 |
| May 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.82% | - |
| May 6, 2026 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 3.51% | 812 |
| May 5, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| May 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 3.59% | - |
| Apr 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Apr 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Apr 28, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.35% | - |
| Apr 27, 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 0.56% | 1,181 |
| Apr 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| 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% | - |