paragon GmbH & Co. KGaA (FRA:PGN)
Germany · Delayed Price · Currency is EUR 2.790
+0.070 (2.57%)
At close: Sep 23, 2025
paragon GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.77 | 2.94 | 2.76 | 2.94 | 2.94 | 7.30% | 400 |
| Sep 26, 2025 | 2.69 | 2.75 | 2.69 | 2.74 | 2.74 | -0.36% | 400 |
| Sep 25, 2025 | 2.65 | 2.90 | 2.65 | 2.75 | 2.75 | -3.17% | 400 |
| Sep 24, 2025 | 2.79 | 2.84 | 2.79 | 2.84 | 2.84 | 1.79% | 74 |
| Sep 23, 2025 | 2.87 | 2.87 | 2.79 | 2.79 | 2.79 | 2.57% | 74 |
| Sep 22, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -12.54% | 74 |
| Sep 19, 2025 | 2.66 | 3.11 | 2.66 | 3.11 | 3.11 | 13.92% | 74 |
| Sep 18, 2025 | 2.62 | 2.73 | 2.62 | 2.73 | 2.73 | 0.37% | 74 |
| Sep 17, 2025 | 2.64 | 2.72 | 2.64 | 2.72 | 2.72 | 0.37% | 74 |
| Sep 16, 2025 | 2.61 | 2.71 | 2.60 | 2.71 | 2.71 | 3.83% | 60 |
| Sep 15, 2025 | 2.64 | 2.64 | 2.60 | 2.61 | 2.61 | 0.38% | 60 |
| Sep 12, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | 2.36% | 60 |
| Sep 11, 2025 | 2.59 | 2.59 | 2.54 | 2.54 | 2.54 | -4.51% | 60 |
| Sep 10, 2025 | 2.51 | 2.66 | 2.51 | 2.66 | 2.66 | 2.70% | 60 |
| Sep 9, 2025 | 2.49 | 2.59 | 2.49 | 2.59 | 2.59 | 5.71% | 60 |
| Sep 8, 2025 | 2.31 | 2.45 | 2.31 | 2.45 | 2.45 | 2.08% | 60 |
| Sep 5, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | -0.41% | 60 |
| Sep 4, 2025 | 2.40 | 2.43 | 2.40 | 2.41 | 2.41 | -0.82% | 2,400 |
| Sep 3, 2025 | 2.48 | 2.48 | 2.43 | 2.43 | 2.43 | -4.33% | 2,400 |
| Sep 2, 2025 | 2.47 | 2.54 | 2.47 | 2.54 | 2.54 | 3.25% | 2,400 |
| Sep 1, 2025 | 2.33 | 2.51 | 2.33 | 2.46 | 2.46 | 5.13% | 2,400 |
| Aug 29, 2025 | 2.35 | 2.35 | 2.21 | 2.34 | 2.34 | 0.43% | 2,400 |
| Aug 28, 2025 | 2.37 | 2.37 | 2.21 | 2.33 | 2.33 | -2.10% | 2,400 |
| Aug 27, 2025 | 2.39 | 2.39 | 2.21 | 2.38 | 2.38 | -3.25% | 2,400 |
| Aug 26, 2025 | 2.24 | 2.46 | 2.24 | 2.46 | 2.46 | 4.24% | 2,400 |
| Aug 25, 2025 | 2.39 | 2.47 | 2.26 | 2.36 | 2.36 | -4.84% | 2,400 |
| Aug 22, 2025 | 2.55 | 2.55 | 2.08 | 2.48 | 2.48 | -0.80% | 2,400 |
| Aug 21, 2025 | 2.41 | 2.52 | 2.32 | 2.50 | 2.50 | -10.39% | 2,400 |
| Aug 20, 2025 | 2.88 | 2.88 | 2.62 | 2.79 | 2.79 | 11.60% | 2,400 |
| Aug 19, 2025 | 2.14 | 2.50 | 2.08 | 2.50 | 2.50 | 16.82% | 2,400 |
| Aug 18, 2025 | 2.07 | 2.14 | 2.07 | 2.14 | 2.14 | 0.94% | 2,400 |
| Aug 15, 2025 | 2.09 | 2.12 | 2.09 | 2.12 | 2.12 | - | 2,400 |
| Aug 14, 2025 | 2.14 | 2.14 | 2.10 | 2.12 | 2.12 | 0.95% | 2,400 |
| Aug 13, 2025 | 2.10 | 2.11 | 2.10 | 2.10 | 2.10 | - | 2,400 |
| Aug 12, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | - | 2,400 |
| Aug 11, 2025 | 2.10 | 2.11 | 2.10 | 2.10 | 2.10 | -0.47% | 2,400 |
| Aug 8, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | -0.47% | 2,400 |
| Aug 7, 2025 | 2.11 | 2.15 | 2.11 | 2.12 | 2.12 | 0.47% | 2,400 |
| Aug 6, 2025 | 2.12 | 2.12 | 2.10 | 2.11 | 2.11 | -1.86% | 2,400 |
| Aug 5, 2025 | 2.08 | 2.15 | 2.08 | 2.15 | 2.15 | -0.46% | 2,400 |
| Aug 4, 2025 | 2.03 | 2.16 | 2.03 | 2.16 | 2.16 | 0.93% | 2,400 |
| Aug 1, 2025 | 2.07 | 2.14 | 2.07 | 2.14 | 2.14 | -0.47% | 2,400 |
| Jul 31, 2025 | 2.09 | 2.15 | 2.00 | 2.15 | 2.15 | 2.38% | 2,400 |
| Jul 30, 2025 | 2.12 | 2.15 | 2.00 | 2.10 | 2.10 | -6.67% | 2,400 |
| Jul 29, 2025 | 2.09 | 2.25 | 1.98 | 2.25 | 2.25 | 4.17% | 2,400 |
| Jul 28, 2025 | 2.19 | 2.19 | 1.98 | 2.16 | 2.16 | 0.47% | 2,400 |
| Jul 25, 2025 | 2.18 | 2.18 | 2.00 | 2.15 | 2.15 | -2.71% | 2,400 |
| Jul 24, 2025 | 2.25 | 2.25 | 2.00 | 2.21 | 2.21 | 1.84% | 2,400 |
| Jul 23, 2025 | 2.22 | 2.27 | 2.00 | 2.17 | 2.17 | -9.96% | 2,400 |
| Jul 22, 2025 | 2.12 | 2.50 | 2.00 | 2.41 | 2.41 | 8.56% | 2,400 |