Paradox Interactive AB (publ) (FRA:ETA)
Germany · Delayed Price · Currency is EUR 16.38
+0.41 (2.57%)
At close: Dec 1, 2025
Paradox Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 2.57% | - |
| Nov 28, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 10.44% | 220 |
| Nov 27, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.49% | - |
| Nov 26, 2025 | 14.28 | 14.39 | 14.28 | 14.39 | 14.39 | -1.57% | 180 |
| Nov 25, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.83% | - |
| Nov 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.63% | - |
| Nov 21, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.21% | - |
| Nov 20, 2025 | 14.62 | 14.92 | 14.62 | 14.92 | 14.92 | 1.50% | 10 |
| Nov 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.67% | - |
| Nov 18, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 220 |
| Nov 17, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -3.11% | - |
| Nov 14, 2025 | 15.28 | 15.43 | 15.28 | 15.43 | 15.43 | -3.62% | 7 |
| Nov 13, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.06% | - |
| Nov 12, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.46% | - |
| Nov 11, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.13% | - |
| Nov 10, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.35% | - |
| Nov 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.62% | - |
| Nov 6, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -2.08% | - |
| Nov 5, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.18% | - |
| Nov 4, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 8.40% | - |
| Nov 3, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.27% | - |
| Oct 31, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.80% | - |
| Oct 30, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.47% | - |
| Oct 29, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.52% | - |
| Oct 28, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.80% | - |
| Oct 27, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -4.58% | 110 |
| Oct 24, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -3.97% | - |
| Oct 23, 2025 | 15.19 | 16.37 | 15.19 | 16.37 | 16.37 | 6.99% | 200 |
| Oct 22, 2025 | 15.32 | 15.32 | 15.30 | 15.30 | 15.30 | -2.92% | 94 |
| Oct 21, 2025 | 15.25 | 15.76 | 15.25 | 15.76 | 15.76 | 2.40% | 314 |
| Oct 20, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.71% | - |
| Oct 17, 2025 | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | 0.52% | 335 |
| Oct 16, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.06% | - |
| Oct 15, 2025 | 15.14 | 15.41 | 15.14 | 15.41 | 15.41 | 2.12% | 57 |
| Oct 14, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.47% | - |
| Oct 13, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.99% | - |
| Oct 10, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -1.04% | - |
| Oct 9, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 2.27% | - |
| Oct 8, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.66% | - |
| Oct 7, 2025 | 15.22 | 15.22 | 14.71 | 15.09 | 15.09 | -3.82% | 615 |
| Oct 6, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 2.08% | - |
| Oct 3, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.72% | - |
| Oct 2, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -2.18% | - |
| Oct 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.52% | - |
| Sep 30, 2025 | 15.70 | 15.87 | 15.70 | 15.84 | 15.84 | 2.26% | 110 |
| Sep 29, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.32% | - |
| Sep 26, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.64% | - |
| Sep 25, 2025 | 15.46 | 15.54 | 15.46 | 15.54 | 15.54 | -1.52% | 15 |
| Sep 24, 2025 | 15.82 | 15.82 | 15.78 | 15.78 | 15.78 | -2.53% | 20 |
| Sep 23, 2025 | 16.46 | 16.46 | 16.19 | 16.19 | 16.19 | -0.98% | 40 |