Paragon Banking Group PLC (FRA:46P1)
Germany · Delayed Price · Currency is EUR 8.50
+0.05 (0.59%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:46P1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | 500 |
| Oct 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Oct 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Oct 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | 500 |
| Oct 19, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Oct 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Oct 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Oct 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Oct 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Oct 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Oct 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Oct 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Oct 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Oct 1, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.89% | - |
| Sep 30, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 3.45% | 167 |
| Sep 29, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -2.25% | 1,114 |
| Sep 28, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 2.30% | 1,340 |
| Sep 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Sep 24, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | -2.73% | 211 |
| Sep 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Sep 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | - |
| Sep 21, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Sep 18, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | -0.54% | 300 |
| Sep 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Sep 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Sep 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | - |
| Sep 14, 2026 | 9.05 | 9.35 | 9.05 | 9.35 | 9.35 | 2.19% | 859 |
| Sep 11, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Sep 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Sep 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Sep 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Sep 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Sep 4, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Sep 3, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Sep 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Sep 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Aug 31, 2026 | 9.35 | 9.45 | 9.35 | 9.35 | 9.35 | 0.54% | 1,209 |
| Aug 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.62% | - |
| Aug 27, 2026 | 9.25 | 9.55 | 9.25 | 9.55 | 9.55 | -0.52% | 100 |
| Aug 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Aug 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Aug 19, 2026 | 9.65 | 9.65 | 9.40 | 9.40 | 9.40 | -3.59% | 500 |
| Aug 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Aug 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | - |