paragon GmbH & Co. KGaA (FRA:PGN)
Germany · Delayed Price · Currency is EUR 0.4330
-0.0300 (-6.48%)
At close: Oct 30, 2026
paragon GmbH & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | -6.48% | 211 |
| Oct 29, 2026 | 0.47 | 0.47 | 0.37 | 0.46 | 0.46 | -0.22% | 2,372 |
| Oct 28, 2026 | 0.39 | 0.59 | 0.39 | 0.46 | 0.46 | -1.69% | 2,131 |
| Oct 27, 2026 | 0.56 | 0.56 | 0.47 | 0.47 | 0.47 | -13.55% | 301 |
| Oct 26, 2026 | 0.51 | 0.56 | 0.50 | 0.55 | 0.55 | 0.37% | 1,222 |
| Oct 23, 2026 | 0.54 | 0.61 | 0.54 | 0.54 | 0.54 | -10.82% | 103 |
| Oct 22, 2026 | 0.56 | 0.61 | 0.52 | 0.61 | 0.61 | 10.11% | 128 |
| Oct 21, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.84% | 612 |
| Oct 20, 2026 | 0.54 | 0.61 | 0.54 | 0.54 | 0.54 | -9.33% | 1,727 |
| Oct 19, 2026 | 0.64 | 0.64 | 0.57 | 0.60 | 0.60 | -2.28% | 89 |
| Oct 16, 2026 | 0.75 | 0.75 | 0.61 | 0.61 | 0.61 | -4.36% | 514 |
| Oct 15, 2026 | 0.58 | 0.79 | 0.58 | 0.64 | 0.64 | 11.46% | 1,277 |
| Oct 14, 2026 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -9.15% | 98 |
| Oct 13, 2026 | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -9.69% | 101 |
| Oct 12, 2026 | 0.74 | 0.74 | 0.69 | 0.70 | 0.70 | -0.57% | 512 |
| Oct 9, 2026 | 0.74 | 0.74 | 0.67 | 0.71 | 0.71 | 0.28% | 123 |
| Oct 8, 2026 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -5.38% | 1,557 |
| Oct 7, 2026 | 0.75 | 0.81 | 0.74 | 0.74 | 0.74 | -2.62% | 6,277 |
| Oct 6, 2026 | 0.75 | 0.83 | 0.75 | 0.76 | 0.76 | 1.60% | 406 |
| Oct 5, 2026 | 0.71 | 0.80 | 0.70 | 0.75 | 0.75 | 4.16% | 2,508 |
| Oct 2, 2026 | 0.75 | 0.78 | 0.70 | 0.72 | 0.72 | -1.37% | 1,556 |
| Oct 1, 2026 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | -2.14% | 153 |
| Sep 30, 2026 | 0.72 | 0.78 | 0.68 | 0.75 | 0.75 | -3.11% | 321 |
| Sep 29, 2026 | 0.83 | 0.88 | 0.77 | 0.77 | 0.77 | -9.39% | 733 |
| Sep 28, 2026 | 0.76 | 1.00 | 0.71 | 0.85 | 0.85 | 36.10% | 6,255 |
| Sep 25, 2026 | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | -3.10% | 5,419 |
| Sep 24, 2026 | 0.75 | 0.78 | 0.63 | 0.65 | 0.65 | -7.71% | 2,263 |
| Sep 23, 2026 | 0.78 | 0.84 | 0.68 | 0.70 | 0.70 | -10.71% | 1,105 |
| Sep 22, 2026 | 0.90 | 0.90 | 0.78 | 0.78 | 0.78 | -8.84% | 443 |
| Sep 21, 2026 | 0.90 | 0.98 | 0.83 | 0.86 | 0.86 | -7.73% | 769 |
| Sep 18, 2026 | 1.00 | 1.02 | 0.92 | 0.93 | 0.93 | -6.61% | 1,213 |
| Sep 17, 2026 | 1.05 | 1.09 | 0.93 | 1.00 | 1.00 | -1.67% | 1,051 |
| Sep 16, 2026 | 1.11 | 1.19 | 1.02 | 1.02 | 1.02 | -3.33% | 4,099 |
| Sep 15, 2026 | 0.90 | 1.30 | 0.90 | 1.05 | 1.05 | 0.96% | 6,042 |
| Sep 14, 2026 | 1.14 | 1.18 | 0.95 | 1.04 | 1.04 | 4.00% | 2,316 |
| Sep 11, 2026 | 0.95 | 1.10 | 0.95 | 1.00 | 1.00 | 66.67% | 1,646 |
| Sep 10, 2026 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -10.45% | - |
| Sep 9, 2026 | 0.57 | 0.72 | 0.57 | 0.67 | 0.67 | 18.79% | 4,500 |
| Sep 8, 2026 | 0.66 | 0.66 | 0.54 | 0.56 | 0.56 | 41.00% | 225 |
| Sep 7, 2026 | 1.41 | 1.41 | 0.40 | 0.40 | 0.40 | -71.22% | 3,000 |
| Sep 4, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | -1.42% | - |
| Sep 3, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -6.62% | - |
| Sep 2, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | - |
| Sep 1, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -4.10% | - |
| Aug 31, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | - | - |
| Aug 28, 2026 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | - | 343 |
| Aug 27, 2026 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | - | - |
| 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 | - | - |