paragon GmbH & Co. KGaA (FRA:PGN)
Germany · Delayed Price · Currency is EUR 1.920
-0.080 (-4.00%)
Last updated: Jan 28, 2026, 3:25 PM CET
paragon GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | - | - |
| Jan 29, 2026 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -5.99% | - |
| Jan 28, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | -4.00% | - |
| Jan 27, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 4.99% | 1,750 |
| Jan 26, 2026 | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | -7.07% | - |
| Jan 23, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -10.09% | - |
| Jan 22, 2026 | 1.91 | 2.28 | 1.91 | 2.28 | 2.28 | 18.13% | - |
| Jan 21, 2026 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | - | - |
| Jan 20, 2026 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | -1.28% | - |
| Jan 19, 2026 | 1.85 | 1.96 | 1.85 | 1.96 | 1.96 | 1.82% | - |
| Jan 16, 2026 | 1.79 | 1.92 | 1.79 | 1.92 | 1.92 | 4.07% | - |
| Jan 15, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | - | - |
| Jan 14, 2026 | 1.82 | 1.92 | 1.82 | 1.85 | 1.85 | -2.89% | - |
| Jan 13, 2026 | 1.73 | 1.90 | 1.73 | 1.90 | 1.90 | 8.88% | 390 |
| Jan 12, 2026 | 1.72 | 1.87 | 1.72 | 1.75 | 1.75 | -4.12% | 10 |
| Jan 9, 2026 | 1.77 | 1.82 | 1.76 | 1.82 | 1.82 | 4.30% | 1,651 |
| Jan 8, 2026 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | 1.16% | - |
| Jan 7, 2026 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 9.18% | - |
| Jan 6, 2026 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | 0.96% | - |
| Jan 5, 2026 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | 0.97% | - |
| Jan 2, 2026 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -11.43% | - |
| Dec 30, 2025 | 1.61 | 1.75 | 1.60 | 1.75 | 1.75 | 4.79% | 2,500 |
| Dec 29, 2025 | 1.64 | 1.72 | 1.64 | 1.67 | 1.67 | 1.21% | 983 |
| Dec 23, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | - | - |
| Dec 22, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 1,700 |
| Dec 19, 2025 | 1.62 | 1.65 | 1.58 | 1.65 | 1.65 | -3.79% | 300 |
| Dec 18, 2025 | 1.60 | 1.72 | 1.59 | 1.72 | 1.72 | 3.31% | 5,500 |
| Dec 17, 2025 | 1.62 | 1.78 | 1.59 | 1.66 | 1.66 | 9.93% | 10 |
| Dec 16, 2025 | 1.93 | 1.93 | 1.51 | 1.51 | 1.51 | -20.53% | 4,000 |
| Dec 15, 2025 | 2.01 | 2.01 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Dec 12, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Dec 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| Dec 10, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Dec 9, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Dec 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 1, 2025 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 3.09% | - |
| Nov 28, 2025 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Nov 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.48% | - |
| Nov 26, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | - | - |
| Nov 25, 2025 | 2.04 | 2.04 | 2.01 | 2.03 | 2.03 | 1.75% | 1,300 |
| Nov 24, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -0.75% | - |
| Nov 21, 2025 | 2.01 | 2.02 | 2.01 | 2.01 | 2.01 | -0.50% | - |
| Nov 20, 2025 | 2.07 | 2.07 | 1.98 | 2.02 | 2.02 | 0.50% | 1,000 |
| Nov 19, 2025 | 2.02 | 2.02 | 1.92 | 2.01 | 2.01 | -1.47% | - |
| Nov 18, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| Nov 17, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |