paragon GmbH & Co. KGaA (FRA:PGN)
Germany · Delayed Price · Currency is EUR 1.820
+0.075 (4.30%)
At close: Jan 9, 2026
paragon GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 2.05 | 2.05 | 2.00 | 2.05 | 2.05 | 1.99% | 100 |
| Nov 13, 2025 | 2.04 | 2.09 | 2.01 | 2.01 | 2.01 | -2.90% | 119 |
| Nov 12, 2025 | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | - | - |
| Nov 11, 2025 | 1.99 | 2.22 | 1.99 | 2.07 | 2.07 | -2.36% | 2,500 |
| Nov 10, 2025 | 2.33 | 2.50 | 2.12 | 2.12 | 2.12 | -15.20% | - |
| Nov 7, 2025 | 2.47 | 2.50 | 2.47 | 2.50 | 2.50 | - | - |
| Nov 6, 2025 | 2.49 | 2.50 | 2.49 | 2.50 | 2.50 | -0.79% | - |
| Nov 5, 2025 | 2.47 | 2.52 | 2.47 | 2.52 | 2.52 | -1.56% | - |
| Nov 4, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | -0.39% | - |
| Nov 3, 2025 | 2.67 | 2.75 | 2.57 | 2.57 | 2.57 | 1.98% | - |
| Oct 31, 2025 | 2.45 | 2.52 | 2.45 | 2.52 | 2.52 | -0.40% | - |
| Oct 30, 2025 | 2.36 | 2.53 | 2.36 | 2.53 | 2.53 | 1.20% | - |
| Oct 29, 2025 | 2.42 | 2.51 | 2.42 | 2.50 | 2.50 | - | - |
| Oct 28, 2025 | 2.38 | 2.50 | 2.34 | 2.50 | 2.50 | 6.38% | - |
| Oct 27, 2025 | 2.26 | 2.38 | 2.26 | 2.35 | 2.35 | -1.26% | - |