paragon GmbH & Co. KGaA (FRA:PGN)
2.380
-0.130 (-5.18%)
Last updated: Oct 23, 2025, 3:29 PM CET
paragon GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.35 | 2.38 | 2.35 | 2.38 | 2.38 | -5.18% | - |
| Oct 22, 2025 | 2.49 | 2.51 | 2.49 | 2.51 | 2.51 | 0.40% | - |
| Oct 21, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | - | - |
| Oct 20, 2025 | 2.47 | 2.50 | 2.47 | 2.50 | 2.50 | - | - |
| Oct 17, 2025 | 2.54 | 2.59 | 2.50 | 2.50 | 2.50 | -3.47% | 300 |
| Oct 16, 2025 | 2.48 | 2.60 | 2.48 | 2.59 | 2.59 | -0.38% | 50 |
| Oct 15, 2025 | 2.53 | 2.60 | 2.53 | 2.60 | 2.60 | - | - |
| Oct 14, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | - | - |
| Oct 13, 2025 | 2.57 | 2.60 | 2.57 | 2.60 | 2.60 | -1.14% | - |
| Oct 10, 2025 | 2.43 | 2.63 | 2.43 | 2.63 | 2.63 | 0.38% | - |
| Oct 9, 2025 | 2.61 | 2.63 | 2.61 | 2.62 | 2.62 | -0.38% | - |
| Oct 8, 2025 | 2.60 | 2.63 | 2.60 | 2.63 | 2.63 | - | - |
| Oct 7, 2025 | 2.59 | 2.63 | 2.59 | 2.63 | 2.63 | 1.15% | - |
| Oct 6, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -7.47% | - |
| Oct 3, 2025 | 2.72 | 2.81 | 2.72 | 2.81 | 2.81 | 0.36% | - |
| Oct 2, 2025 | 2.71 | 2.80 | 2.71 | 2.80 | 2.80 | - | - |
| Oct 1, 2025 | 2.77 | 2.80 | 2.77 | 2.80 | 2.80 | - | - |
| Sep 30, 2025 | 2.73 | 2.80 | 2.73 | 2.80 | 2.80 | -4.76% | - |
| Sep 29, 2025 | 2.77 | 2.94 | 2.76 | 2.94 | 2.94 | 7.30% | - |
| Sep 26, 2025 | 2.69 | 2.75 | 2.69 | 2.74 | 2.74 | -0.36% | - |
| 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% | - |
| Sep 23, 2025 | 2.87 | 2.87 | 2.79 | 2.79 | 2.79 | 2.57% | - |
| Sep 22, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -12.54% | - |
| Sep 19, 2025 | 2.66 | 3.11 | 2.66 | 3.11 | 3.11 | 13.92% | - |
| Sep 18, 2025 | 2.62 | 2.73 | 2.62 | 2.73 | 2.73 | 0.37% | - |
| 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% | - |
| Sep 15, 2025 | 2.64 | 2.64 | 2.60 | 2.61 | 2.61 | 0.38% | - |
| Sep 12, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | 2.36% | - |
| Sep 11, 2025 | 2.59 | 2.59 | 2.54 | 2.54 | 2.54 | -4.51% | - |
| Sep 10, 2025 | 2.51 | 2.66 | 2.51 | 2.66 | 2.66 | 2.70% | - |
| Sep 9, 2025 | 2.49 | 2.59 | 2.49 | 2.59 | 2.59 | 5.71% | - |
| Sep 8, 2025 | 2.31 | 2.45 | 2.31 | 2.45 | 2.45 | 2.08% | - |
| 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% | - |
| Sep 3, 2025 | 2.48 | 2.48 | 2.43 | 2.43 | 2.43 | -4.33% | - |
| Sep 2, 2025 | 2.47 | 2.54 | 2.47 | 2.54 | 2.54 | 3.25% | - |
| Sep 1, 2025 | 2.33 | 2.51 | 2.33 | 2.46 | 2.46 | 5.13% | - |
| Aug 29, 2025 | 2.35 | 2.35 | 2.21 | 2.34 | 2.34 | 0.43% | - |
| Aug 28, 2025 | 2.37 | 2.37 | 2.21 | 2.33 | 2.33 | -2.10% | - |
| Aug 27, 2025 | 2.39 | 2.39 | 2.21 | 2.38 | 2.38 | -3.25% | - |
| Aug 26, 2025 | 2.24 | 2.46 | 2.24 | 2.46 | 2.46 | 4.24% | - |
| Aug 25, 2025 | 2.39 | 2.47 | 2.26 | 2.36 | 2.36 | -4.84% | - |
| Aug 22, 2025 | 2.55 | 2.55 | 2.08 | 2.48 | 2.48 | -0.80% | - |
| Aug 21, 2025 | 2.41 | 2.52 | 2.32 | 2.50 | 2.50 | -10.39% | - |
| Aug 20, 2025 | 2.88 | 2.88 | 2.62 | 2.79 | 2.79 | 11.60% | - |
| Aug 19, 2025 | 2.14 | 2.50 | 2.08 | 2.50 | 2.50 | 16.82% | - |
| Aug 18, 2025 | 2.07 | 2.14 | 2.07 | 2.14 | 2.14 | 0.94% | - |
| Aug 15, 2025 | 2.09 | 2.12 | 2.09 | 2.12 | 2.12 | - | - |