paragon GmbH & Co. KGaA (FRA:PGN)
Germany · Delayed Price · Currency is EUR 2.590
+0.140 (5.71%)
At close: Sep 9, 2025
paragon GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.49 | 2.59 | 2.49 | 2.59 | - | 5.71% | 60 |
| Sep 8, 2025 | 2.31 | 2.45 | 2.31 | 2.45 | - | 2.08% | 60 |
| Sep 5, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | - | -0.41% | 60 |
| Sep 4, 2025 | 2.40 | 2.43 | 2.40 | 2.41 | - | -0.82% | 2,400 |
| Sep 3, 2025 | 2.48 | 2.48 | 2.43 | 2.43 | - | -4.33% | 2,400 |
| Sep 2, 2025 | 2.47 | 2.54 | 2.47 | 2.54 | - | 3.25% | 2,400 |
| Sep 1, 2025 | 2.33 | 2.51 | 2.33 | 2.46 | - | 5.13% | 2,400 |
| Aug 29, 2025 | 2.35 | 2.35 | 2.21 | 2.34 | - | 0.43% | 2,400 |
| Aug 28, 2025 | 2.37 | 2.37 | 2.21 | 2.33 | - | -2.10% | 2,400 |
| Aug 27, 2025 | 2.39 | 2.39 | 2.21 | 2.38 | - | -3.25% | 2,400 |
| Aug 26, 2025 | 2.24 | 2.46 | 2.24 | 2.46 | - | 4.24% | - |
| Aug 25, 2025 | 2.39 | 2.47 | 2.26 | 2.36 | - | -4.84% | - |
| Aug 22, 2025 | 2.55 | 2.55 | 2.08 | 2.48 | - | -0.80% | 2,400 |
| Aug 21, 2025 | 2.41 | 2.52 | 2.32 | 2.50 | - | -10.39% | 2,400 |
| Aug 20, 2025 | 2.88 | 2.88 | 2.62 | 2.79 | - | 11.60% | 2,400 |
| Aug 19, 2025 | 2.14 | 2.50 | 2.08 | 2.50 | - | 16.82% | 2,400 |
| Aug 18, 2025 | 2.07 | 2.14 | 2.07 | 2.14 | - | 0.94% | 2,400 |
| Aug 15, 2025 | 2.09 | 2.12 | 2.09 | 2.12 | - | - | 2,400 |
| Aug 14, 2025 | 2.14 | 2.14 | 2.10 | 2.12 | - | 0.95% | 2,400 |
| Aug 13, 2025 | 2.10 | 2.11 | 2.10 | 2.10 | - | - | 2,400 |
| Aug 12, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | - | - | 2,400 |
| Aug 11, 2025 | 2.10 | 2.11 | 2.10 | 2.10 | - | -0.47% | 2,400 |
| Aug 8, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | - | -0.47% | 2,400 |
| Aug 7, 2025 | 2.11 | 2.15 | 2.11 | 2.12 | - | 0.47% | 2,400 |
| Aug 6, 2025 | 2.12 | 2.12 | 2.10 | 2.11 | - | -1.86% | 2,400 |
| Aug 5, 2025 | 2.08 | 2.15 | 2.08 | 2.15 | - | -0.46% | 2,400 |
| Aug 4, 2025 | 2.03 | 2.16 | 2.03 | 2.16 | - | 0.93% | 2,400 |
| Aug 1, 2025 | 2.07 | 2.14 | 2.07 | 2.14 | - | -0.47% | 2,400 |
| Jul 31, 2025 | 2.09 | 2.15 | 2.00 | 2.15 | - | 2.38% | - |
| Jul 30, 2025 | 2.12 | 2.15 | 2.00 | 2.10 | - | -6.67% | 2,400 |
| Jul 29, 2025 | 2.09 | 2.25 | 1.98 | 2.25 | - | 4.17% | 2,400 |
| Jul 28, 2025 | 2.19 | 2.19 | 1.98 | 2.16 | - | 0.47% | 2,400 |
| Jul 25, 2025 | 2.18 | 2.18 | 2.00 | 2.15 | - | -2.71% | 2,400 |
| Jul 24, 2025 | 2.25 | 2.25 | 2.00 | 2.21 | - | 1.84% | - |
| Jul 23, 2025 | 2.22 | 2.27 | 2.00 | 2.17 | - | -9.96% | 2,400 |
| Jul 22, 2025 | 2.12 | 2.50 | 2.00 | 2.41 | - | 8.56% | 2,400 |
| Jul 21, 2025 | 2.03 | 2.22 | 2.00 | 2.22 | - | 7.77% | 1,000 |
| Jul 18, 2025 | 1.94 | 2.06 | 1.94 | 2.06 | - | 4.04% | 1,000 |
| Jul 17, 2025 | 2.07 | 2.07 | 1.98 | 1.98 | - | -8.33% | 1,000 |
| Jul 16, 2025 | 2.03 | 2.16 | 2.02 | 2.16 | - | 6.93% | 100 |
| Jul 15, 2025 | 2.02 | 2.05 | 1.98 | 2.02 | - | -6.91% | 100 |
| Jul 14, 2025 | 2.02 | 2.17 | 1.98 | 2.17 | - | 8.50% | 100 |
| Jul 11, 2025 | 2.11 | 2.11 | 1.98 | 2.00 | - | -5.66% | 100 |
| Jul 10, 2025 | 2.16 | 2.16 | 2.00 | 2.12 | - | 2.91% | 100 |
| Jul 9, 2025 | 1.98 | 2.06 | 1.98 | 2.06 | - | 0.49% | - |
| Jul 8, 2025 | 2.05 | 2.06 | 1.98 | 2.05 | - | 2.50% | 100 |
| Jul 7, 2025 | 1.97 | 2.10 | 1.97 | 2.00 | - | -6.10% | 100 |
| Jul 4, 2025 | 2.15 | 2.15 | 2.02 | 2.13 | - | - | 100 |
| Jul 3, 2025 | 2.14 | 2.14 | 2.02 | 2.13 | - | -3.62% | 100 |
| Jul 2, 2025 | 2.21 | 2.23 | 2.21 | 2.21 | - | -5.15% | - |