paragon GmbH & Co. KGaA (FRA:PGN)
Germany · Delayed Price · Currency is EUR 1.625
0.00 (0.00%)
At close: Mar 27, 2026
FRA:PGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | - | - |
| Mar 26, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -6.34% | - |
| Mar 25, 2026 | 1.71 | 1.74 | 1.62 | 1.74 | 1.74 | 0.87% | 500 |
| Mar 24, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -4.18% | - |
| Mar 23, 2026 | 1.78 | 1.80 | 1.72 | 1.80 | 1.80 | 2.87% | - |
| Mar 20, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | - | - |
| Mar 19, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Mar 18, 2026 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -0.86% | - |
| Mar 17, 2026 | 1.79 | 1.83 | 1.74 | 1.74 | 1.74 | -3.06% | - |
| Mar 16, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | -0.28% | 250 |
| Mar 13, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | 0.84% | - |
| Mar 12, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -6.05% | - |
| Mar 11, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | -0.26% | 136 |
| Mar 10, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | - | - |
| Mar 9, 2026 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | -0.52% | - |
| Mar 6, 2026 | 2.01 | 2.01 | 1.91 | 1.92 | 1.92 | -7.49% | - |
| Mar 5, 2026 | 2.01 | 2.07 | 2.01 | 2.07 | 2.07 | -9.61% | - |
| Mar 4, 2026 | 2.40 | 2.40 | 2.06 | 2.29 | 2.29 | -13.58% | 3,588 |
| Mar 3, 2026 | 1.81 | 2.65 | 1.81 | 2.65 | 2.65 | 45.60% | 800 |
| Mar 2, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | - | - |
| Feb 27, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | -1.62% | - |
| Feb 26, 2026 | 1.77 | 1.85 | 1.74 | 1.85 | 1.85 | 6.32% | 1,100 |
| Feb 25, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.14% | 1,450 |
| Feb 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Feb 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Feb 20, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | - | - |
| Feb 19, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | - | - |
| Feb 18, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | - | - |
| Feb 17, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | -1.11% | - |
| Feb 16, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | -0.28% | - |
| Feb 13, 2026 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | 3.44% | - |
| Feb 12, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -3.06% | - |
| Feb 11, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 3.15% | - |
| Feb 10, 2026 | 1.75 | 1.85 | 1.75 | 1.75 | 1.75 | -3.86% | - |
| Feb 9, 2026 | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | 0.83% | 120 |
| Feb 6, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | - | - |
| Feb 5, 2026 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | - |
| Feb 4, 2026 | 1.78 | 1.86 | 1.78 | 1.81 | 1.81 | -3.72% | - |
| Feb 3, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 4.16% | - |
| Feb 2, 2026 | 1.71 | 1.81 | 1.71 | 1.81 | 1.81 | - | - |
| 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% | - |