Paragon Banking Group PLC (FRA:46P1)
Germany · Delayed Price · Currency is EUR 9.45
+0.10 (1.07%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:46P1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1.07% | - |
| Jul 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Jul 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jul 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Jul 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jul 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Jul 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| Jul 9, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Jul 8, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Jul 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Jul 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Jul 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Jul 2, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 2.56% | 133 |
| Jul 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.82 | 0.56% | - |
| Jun 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.77 | -1.10% | - |
| Jun 29, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 8.87 | -0.55% | 1,232 |
| Jun 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.92 | - | - |
| Jun 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.92 | 2.25% | - |
| Jun 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.73 | 1.71% | - |
| Jun 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.58 | -1.69% | - |
| Jun 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.73 | - | - |
| Jun 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.73 | - | - |
| Jun 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.73 | - | - |
| Jun 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.73 | 1.71% | - |
| Jun 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.58 | -2.23% | - |
| Jun 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.77 | 2.87% | - |
| Jun 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | 2.35% | - |
| Jun 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.33 | -0.58% | - |
| Jun 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.38 | 0.59% | - |
| Jun 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.33 | - | - |
| Jun 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.33 | -2.30% | - |
| Jun 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | 2.35% | - |
| Jun 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.33 | -0.58% | - |
| Jun 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.38 | -1.16% | - |
| Jun 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.48 | -2.26% | - |
| Jun 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.68 | 1.14% | - |
| May 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.58 | 0.57% | - |
| May 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | -3.33% | - |
| May 27, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 8.82 | 4.05% | 320 |
| May 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.48 | - | - |
| May 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.48 | -0.57% | - |
| May 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | 1.16% | - |
| May 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.43 | 2.38% | - |
| May 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | -2.33% | - |
| May 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.43 | 3.61% | - |
| May 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | 0.61% | - |
| May 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.09 | -4.07% | - |
| May 14, 2026 | 8.35 | 8.60 | 8.35 | 8.60 | 8.43 | 2.99% | 1,533 |
| May 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | -1.18% | - |
| May 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.28 | -2.87% | - |