Paradox Interactive AB (publ) (FRA:ETA)
Germany · Delayed Price · Currency is EUR 11.65
+0.04 (0.34%)
At close: Feb 20, 2026
Paradox Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.34% | - |
| Feb 19, 2026 | 11.31 | 11.61 | 11.31 | 11.61 | 11.61 | 2.93% | 9 |
| Feb 18, 2026 | 11.15 | 11.28 | 11.15 | 11.28 | 11.28 | 2.17% | 240 |
| Feb 17, 2026 | 11.15 | 11.15 | 11.04 | 11.04 | 11.04 | -2.21% | 140 |
| Feb 16, 2026 | 11.34 | 11.35 | 11.29 | 11.29 | 11.29 | -0.79% | - |
| Feb 13, 2026 | 11.12 | 11.38 | 11.12 | 11.38 | 11.38 | -2.15% | 150 |
| Feb 12, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -4.36% | - |
| Feb 11, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 4.65% | - |
| Feb 10, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.53% | - |
| Feb 9, 2026 | 12.02 | 12.02 | 11.80 | 11.80 | 11.80 | -3.04% | 180 |
| Feb 6, 2026 | 12.08 | 12.17 | 12.08 | 12.17 | 12.17 | -0.73% | 205 |
| Feb 5, 2026 | 11.83 | 12.26 | 11.83 | 12.26 | 12.26 | 5.33% | 325 |
| Feb 4, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -3.16% | - |
| Feb 3, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -2.67% | 30 |
| Feb 2, 2026 | 11.99 | 12.35 | 11.99 | 12.35 | 12.35 | -2.14% | 180 |
| Jan 30, 2026 | 11.80 | 12.62 | 11.76 | 12.62 | 12.62 | 4.04% | 180 |
| Jan 29, 2026 | 13.93 | 13.93 | 12.00 | 12.13 | 12.13 | -13.85% | 1,395 |
| Jan 28, 2026 | 13.63 | 14.08 | 13.63 | 14.08 | 14.08 | 2.10% | 2,000 |
| Jan 27, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.43% | - |
| Jan 26, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 2.82% | - |
| Jan 23, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -1.39% | - |
| Jan 22, 2026 | 13.91 | 13.91 | 13.66 | 13.66 | 13.66 | -1.30% | 33 |
| Jan 21, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -2.26% | - |
| Jan 20, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.14% | 35 |
| Jan 19, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -5.28% | - |
| Jan 16, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.34% | 32 |
| Jan 15, 2026 | 14.35 | 14.92 | 14.35 | 14.92 | 14.92 | 2.75% | 1 |
| Jan 14, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.11% | - |
| Jan 13, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.35% | - |
| Jan 12, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.49% | - |
| Jan 9, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.21% | - |
| Jan 8, 2026 | 14.42 | 14.42 | 14.41 | 14.41 | 14.41 | -0.14% | 65 |
| Jan 7, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.96% | 6 |
| Jan 5, 2026 | 14.62 | 14.62 | 14.57 | 14.57 | 14.57 | -1.42% | 7 |
| Jan 2, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.67% | - |
| Dec 30, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.13% | - |
| Dec 29, 2025 | 14.62 | 15.05 | 14.62 | 15.05 | 15.05 | 1.62% | 13 |
| Dec 23, 2025 | 14.62 | 14.81 | 14.62 | 14.81 | 14.81 | 1.02% | 100 |
| Dec 22, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - | - |
| Dec 19, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.41% | - |
| Dec 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.34% | - |
| Dec 17, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.02% | - |
| Dec 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.81% | - |
| Dec 15, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.65% | - |
| Dec 12, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.82% | - |
| Dec 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.94% | 280 |
| Dec 10, 2025 | 14.79 | 14.84 | 14.79 | 14.84 | 14.84 | 0.61% | 65 |
| Dec 9, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.21% | - |
| Dec 8, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -2.23% | - |
| Dec 5, 2025 | 15.09 | 15.27 | 15.09 | 15.27 | 15.27 | 0.26% | 8 |