paragon GmbH & Co. KGaA (FRA:PGN)
Germany · Delayed Price · Currency is EUR 1.585
0.00 (0.00%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:PGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | -3.65% | - |
| Aug 25, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | - | - |
| Aug 24, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | - | - |
| Aug 21, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 0.61% | 22 |
| Aug 20, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 0.62% | - |
| Aug 19, 2026 | 1.53 | 1.64 | 1.53 | 1.63 | 1.63 | -0.61% | 500 |
| Aug 18, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 0.62% | - |
| Aug 17, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | -0.31% | - |
| Aug 14, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 1.87% | - |
| Aug 13, 2026 | 1.58 | 1.66 | 1.58 | 1.60 | 1.60 | -1.54% | 1,300 |
| Aug 12, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 0.31% | - |
| Aug 11, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | -0.31% | - |
| Aug 10, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | -0.31% | - |
| Aug 7, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | -2.69% | - |
| Aug 6, 2026 | 1.56 | 1.68 | 1.56 | 1.68 | 1.68 | 3.40% | - |
| Aug 5, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | -1.22% | - |
| Aug 4, 2026 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | -0.30% | - |
| Aug 3, 2026 | 1.54 | 1.70 | 1.54 | 1.65 | 1.65 | 1.54% | 200 |
| Jul 31, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | - | - |
| Jul 30, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | - | - |
| Jul 29, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | - | - |
| Jul 28, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | - | - |
| Jul 27, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | - | - |
| Jul 24, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | -2.70% | - |
| Jul 23, 2026 | 1.51 | 1.67 | 1.51 | 1.67 | 1.67 | 6.05% | - |
| Jul 22, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | - | - |
| Jul 21, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | - | - |
| Jul 20, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | -5.71% | - |
| Jul 17, 2026 | 1.61 | 1.67 | 1.57 | 1.67 | 1.67 | 6.05% | 1,500 |
| Jul 16, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Jul 15, 2026 | 1.61 | 1.66 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 14, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Jul 13, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 10, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 9, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 8, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 7, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 6, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | 1.94% | - |
| Jul 3, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 2, 2026 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 1.31% | - |
| Jul 1, 2026 | 1.40 | 1.54 | 1.40 | 1.53 | 1.53 | -0.65% | - |
| Jun 30, 2026 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | - | - |
| Jun 29, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Jun 26, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | -0.32% | - |
| Jun 25, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 0.96% | - |
| Jun 24, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | -1.27% | - |
| Jun 23, 2026 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | -0.63% | - |
| Jun 22, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Jun 19, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -1.22% | - |
| Jun 18, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | -1.20% | - |