paragon GmbH & Co. KGaA (FRA:PGN)
Germany · Delayed Price · Currency is EUR 1.660
0.00 (0.00%)
At close: Apr 24, 2026
FRA:PGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 23, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Apr 22, 2026 | 1.68 | 1.68 | 1.53 | 1.68 | 1.68 | 1.20% | - |
| Apr 21, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 20, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 17, 2026 | 1.71 | 1.71 | 1.64 | 1.66 | 1.66 | 0.91% | - |
| Apr 16, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 15, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | - | 134 |
| Apr 14, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -0.30% | - |
| Apr 13, 2026 | 1.67 | 1.72 | 1.65 | 1.65 | 1.65 | -4.07% | - |
| Apr 10, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -3.37% | - |
| Apr 9, 2026 | 1.74 | 1.78 | 1.73 | 1.78 | 1.78 | 2.89% | - |
| Apr 8, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -0.86% | - |
| Apr 7, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 0.29% | - |
| Apr 2, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | - | - |
| Apr 1, 2026 | 1.69 | 1.74 | 1.64 | 1.74 | 1.74 | 5.78% | - |
| Mar 31, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | 0.92% | 90 |
| Mar 30, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 0.31% | - |
| 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% | - |