Paradox Interactive AB (publ) (FRA:ETA)
Germany · Delayed Price · Currency is EUR 10.83
+0.04 (0.37%)
At close: Mar 27, 2026
FRA:ETA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.37% | - |
| Mar 26, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.41% | - |
| Mar 25, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Mar 24, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.33% | - |
| Mar 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.49% | - |
| Mar 20, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.18% | - |
| Mar 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.50% | - |
| Mar 18, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 3.52% | - |
| Mar 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.09% | - |
| Mar 16, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.46% | - |
| Mar 13, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.45% | - |
| Mar 12, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -2.39% | - |
| Mar 11, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -2.76% | - |
| Mar 10, 2026 | 11.44 | 11.61 | 11.44 | 11.61 | 11.61 | 2.11% | 50 |
| Mar 9, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.98% | 45 |
| Mar 6, 2026 | 10.99 | 11.26 | 10.99 | 11.26 | 11.26 | 3.78% | 8 |
| Mar 5, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.27% | - |
| Mar 4, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.09% | 91 |
| Mar 3, 2026 | 11.53 | 11.53 | 10.98 | 10.98 | 10.98 | -3.68% | 14 |
| Mar 2, 2026 | 11.41 | 11.41 | 11.40 | 11.40 | 11.40 | -0.87% | 88 |
| Feb 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.14% | - |
| Feb 26, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 1.43% | - |
| Feb 25, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.44% | - |
| Feb 24, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.40% | - |
| Feb 23, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.97% | - |
| 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% | - |