Paradox Interactive AB (publ) (FRA:ETA)
Germany · Delayed Price · Currency is EUR 15.49
+0.05 (0.32%)
At close: Sep 29, 2025
Paradox Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.32% | 15 |
| Sep 26, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.64% | 15 |
| 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 |
| Sep 22, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.33% | 150 |
| Sep 19, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.67% | 150 |
| Sep 18, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.48% | 150 |
| Sep 17, 2025 | 16.25 | 16.54 | 16.25 | 16.54 | 16.54 | -0.06% | 150 |
| Sep 16, 2025 | 16.54 | 16.55 | 16.54 | 16.55 | 16.55 | -1.08% | 10 |
| Sep 15, 2025 | 16.24 | 16.73 | 16.24 | 16.73 | 16.73 | 4.30% | 6 |
| Sep 12, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -2.85% | 45 |
| Sep 11, 2025 | 16.11 | 16.51 | 16.11 | 16.51 | 16.51 | -0.48% | 45 |
| Sep 10, 2025 | 16.25 | 16.59 | 16.25 | 16.59 | 16.59 | 1.16% | 1 |
| Sep 9, 2025 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | 0.92% | 10 |
| Sep 8, 2025 | 16.15 | 16.25 | 16.15 | 16.25 | 16.25 | 1.50% | 4 |
| Sep 5, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.82% | 60 |
| Sep 4, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 2.45% | 60 |
| Sep 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.90% | 60 |
| Sep 2, 2025 | 15.47 | 15.64 | 15.47 | 15.64 | 15.64 | 1.62% | 60 |
| Sep 1, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.84% | 150 |
| Aug 29, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -3.12% | 150 |
| Aug 28, 2025 | 15.81 | 16.02 | 15.81 | 16.02 | 16.02 | 2.17% | 150 |
| Aug 27, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.82% | 16 |
| Aug 26, 2025 | 15.84 | 15.97 | 15.84 | 15.97 | 15.97 | -2.08% | 16 |
| Aug 25, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 4.82% | 187 |
| Aug 22, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.14% | 10 |
| Aug 21, 2025 | 15.61 | 15.74 | 15.61 | 15.74 | 15.74 | 2.01% | 10 |
| Aug 20, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 3.28% | 4 |
| Aug 19, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.95% | 200 |
| Aug 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.54% | 200 |
| Aug 15, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.55% | 200 |
| Aug 14, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.41% | 200 |
| Aug 13, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.97% | 200 |
| Aug 12, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.21% | 200 |
| Aug 11, 2025 | 14.45 | 14.47 | 14.45 | 14.47 | 14.47 | 0.91% | 200 |
| Aug 8, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -2.52% | 200 |
| Aug 7, 2025 | 14.82 | 14.82 | 14.71 | 14.71 | 14.71 | -1.93% | 200 |
| Aug 6, 2025 | 14.96 | 15.00 | 14.96 | 15.00 | 15.00 | 3.66% | 23 |
| Aug 5, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.56% | 26 |
| Aug 4, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -2.44% | 26 |
| Aug 1, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.21% | 26 |
| Jul 31, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.07% | 26 |
| Jul 30, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.91% | 26 |
| Jul 29, 2025 | 14.78 | 15.38 | 14.78 | 15.21 | 15.21 | -0.13% | 26 |
| Jul 28, 2025 | 15.36 | 15.36 | 15.23 | 15.23 | 15.23 | -1.17% | 14 |
| Jul 25, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.52% | 20 |
| Jul 24, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.24% | 20 |
| Jul 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | 20 |
| Jul 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.51% | 20 |