paragon GmbH & Co. KGaA (FRA:PGN)
Germany · Delayed Price · Currency is EUR 1.570
-0.005 (-0.32%)
At close: Jun 26, 2026
FRA:PGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 3.43% | - |
| Jun 16, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -1.23% | - |
| Jun 15, 2026 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | 0.93% | - |
| Jun 12, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -3.01% | - |
| Jun 11, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | -0.60% | - |
| Jun 10, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | - | - |
| Jun 9, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | - | - |
| Jun 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 5, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | -0.30% | - |
| Jun 4, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | - | - |
| Jun 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | - |
| Jun 2, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | -5.92% | - |
| Jun 1, 2026 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | 1.43% | 634 |
| May 29, 2026 | 1.64 | 1.75 | 1.64 | 1.75 | 1.75 | 5.42% | 550 |
| May 28, 2026 | 1.64 | 1.69 | 1.64 | 1.66 | 1.66 | -0.90% | - |
| May 27, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 1.21% | - |
| May 26, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 0.30% | - |
| May 25, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | -0.30% | - |
| May 22, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 0.30% | - |
| May 21, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -0.30% | 2,850 |
| May 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| May 19, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | 3.12% | 515 |
| May 18, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | - | 515 |
| May 15, 2026 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | 0.31% | - |
| May 14, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -3.61% | - |
| May 13, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| May 12, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | - |
| May 11, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | - | - |
| May 8, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | 5 |
| May 7, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | - |
| May 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 4, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 4.29% | - |
| Apr 30, 2026 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -2.98% | - |
| Apr 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | - |
| Apr 28, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | - |
| Apr 27, 2026 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | 1.20% | - |
| 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% | - |