Paradox Interactive AB (publ) (FRA:ETA)
Germany · Delayed Price · Currency is EUR 16.40
+0.15 (0.92%)
Last updated: Sep 9, 2025, 9:40 AM CET
Paradox Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.90 | 16.40 | 15.90 | 16.40 | - | 0.92% | 10 |
| Sep 8, 2025 | 16.15 | 16.25 | 16.15 | 16.25 | - | 1.50% | 4 |
| Sep 5, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | - | 0.82% | 60 |
| Sep 4, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | - | 2.45% | 60 |
| Sep 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -0.90% | 60 |
| Sep 2, 2025 | 15.47 | 15.64 | 15.47 | 15.64 | - | 1.62% | 60 |
| Sep 1, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | - | -0.84% | 150 |
| Aug 29, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | - | -3.12% | 150 |
| Aug 28, 2025 | 15.81 | 16.02 | 15.81 | 16.02 | - | 2.17% | 150 |
| Aug 27, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | - | -1.82% | 16 |
| Aug 26, 2025 | 15.84 | 15.97 | 15.84 | 15.97 | - | -2.08% | 16 |
| Aug 25, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | - | 4.82% | 187 |
| Aug 22, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | - | -1.14% | 10 |
| Aug 21, 2025 | 15.61 | 15.74 | 15.61 | 15.74 | - | 2.01% | 10 |
| Aug 20, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | - | 3.28% | 4 |
| Aug 19, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | - | 0.95% | 200 |
| Aug 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 0.54% | 200 |
| Aug 15, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | - | 0.55% | 200 |
| Aug 14, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | - | 0.41% | 200 |
| Aug 13, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | - | 0.97% | - |
| Aug 12, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | - | -0.21% | 200 |
| Aug 11, 2025 | 14.45 | 14.47 | 14.45 | 14.47 | - | 0.91% | 200 |
| Aug 8, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | - | -2.52% | 200 |
| Aug 7, 2025 | 14.82 | 14.82 | 14.71 | 14.71 | - | -1.93% | 200 |
| Aug 6, 2025 | 14.96 | 15.00 | 14.96 | 15.00 | - | 3.66% | 23 |
| Aug 5, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | - | 0.56% | 26 |
| Aug 4, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | - | -2.44% | 26 |
| Aug 1, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | -1.21% | 26 |
| Jul 31, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | - | 0.07% | - |
| Jul 30, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | - | -1.91% | 26 |
| Jul 29, 2025 | 14.78 | 15.38 | 14.78 | 15.21 | - | -0.13% | 26 |
| Jul 28, 2025 | 15.36 | 15.36 | 15.23 | 15.23 | - | -1.17% | 14 |
| Jul 25, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | - | -0.52% | 20 |
| Jul 24, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | - | 1.24% | - |
| Jul 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -1.29% | 20 |
| Jul 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -0.51% | 20 |
| Jul 21, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | - | -3.59% | 3 |
| Jul 18, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | - | 3.06% | 200 |
| Jul 17, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | - | 0.58% | 200 |
| Jul 16, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | - | -0.13% | 200 |
| Jul 15, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | - | -0.64% | 200 |
| Jul 14, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | - | -3.62% | 200 |
| Jul 11, 2025 | 16.44 | 16.44 | 16.30 | 16.30 | - | -1.27% | 200 |
| Jul 10, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | - | -0.18% | 300 |
| Jul 9, 2025 | 16.99 | 16.99 | 16.54 | 16.54 | - | -4.50% | 300 |
| Jul 8, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | - | 2.73% | 25 |
| Jul 7, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | - | 1.38% | 25 |
| Jul 4, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | - | -1.07% | 25 |
| Jul 3, 2025 | 16.66 | 16.81 | 16.66 | 16.81 | - | -0.06% | 25 |
| Jul 2, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | - | 0.18% | - |