Skip to main content
paragon GmbH & Co. KGaA (BIT:1PGN)
Italy flag Italy · Delayed Price · Currency is EUR
1.415
-0.585 (-29.25%)
At close: Dec 4, 2025

paragon GmbH & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.421.421.421.421.42--
Dec 4, 20251.421.421.421.421.42-29.25%-
Dec 3, 20252.002.002.002.002.00--
Dec 2, 20252.002.002.002.002.00--
Dec 1, 20252.002.002.002.002.00--
Nov 28, 20252.002.002.002.002.00--
Nov 27, 20252.002.002.002.002.00-20
Nov 26, 20252.002.002.002.002.00--
Nov 25, 20252.002.002.002.002.00--
Nov 24, 20252.002.002.002.002.00--
Nov 21, 20252.002.002.002.002.00--
Nov 20, 20252.002.002.002.002.00--
Nov 19, 20252.002.002.002.002.00--
Nov 18, 20252.002.002.002.002.00--
Nov 17, 20252.002.002.002.002.00--
Nov 14, 20252.002.002.002.002.00--
Nov 13, 20252.002.002.002.002.00--
Nov 12, 20252.002.002.002.002.00--
Nov 11, 20252.002.002.002.002.00-0.50%100
Nov 10, 20252.012.012.012.012.01-9.46%-
Nov 7, 20252.222.222.222.222.2211.00%-
Nov 6, 20252.002.002.002.002.00-7.83%-
Nov 5, 20252.172.172.172.172.17-10.70%-
Nov 4, 20252.432.432.432.432.431.67%-
Nov 3, 20252.472.472.472.392.39-7.36%310
Oct 31, 20252.582.582.582.582.58--
Oct 30, 20252.502.502.502.582.582.79%144
Oct 29, 20252.372.472.372.512.5112.05%1,031
Oct 28, 20252.242.242.242.242.24-0.44%-
Oct 27, 20252.252.252.252.252.25-5.86%-
Oct 24, 20252.552.552.552.392.399.63%21
Oct 23, 20252.182.182.182.182.18-3.54%-
Oct 22, 20252.262.262.262.262.26-2.59%-
Oct 21, 20252.322.322.322.322.32-6.45%-
Oct 20, 20252.482.482.482.482.4815.89%-
Oct 17, 20252.142.142.142.142.14-12.30%-
Oct 16, 20252.502.622.502.442.44-2.79%532
Oct 15, 20252.512.512.512.512.51-10.68%-
Oct 14, 20252.482.482.482.812.810.36%500
Oct 13, 20252.942.942.942.802.80-3
Oct 10, 20252.802.802.802.802.803.32%-
Oct 9, 20252.712.712.712.712.71--
Oct 8, 20252.712.712.712.712.71-10.26%-
Oct 7, 20253.083.083.083.023.027.47%1,158
Oct 6, 20252.662.662.622.812.81-4.75%526
Oct 3, 20252.952.952.952.952.95--
Oct 2, 20252.952.952.952.952.950.68%-
Oct 1, 20252.762.762.762.932.931.38%100
Sep 30, 20252.892.892.892.892.89--
Sep 29, 20252.892.892.892.892.89-1.37%-
Sep 26, 20252.932.932.932.932.932.09%-
Sep 25, 20252.872.872.872.872.87-2.05%-
Sep 24, 20252.802.802.692.932.934.27%2,189
Sep 23, 20252.812.812.812.812.81-4.75%-
Sep 22, 20253.103.102.952.952.95-3.91%2,215
Sep 19, 20252.783.102.493.073.0710.43%5,878
Sep 18, 20252.782.782.782.782.784.91%-
Sep 17, 20252.652.652.652.652.65-10.17%-
Sep 16, 20252.832.992.832.952.9525.00%410
Sep 15, 20252.362.362.362.362.36-11.94%-
Sep 12, 20252.682.682.682.682.68--
Sep 11, 20252.682.682.682.682.68--
Sep 10, 20252.682.682.682.682.681.90%-
Sep 9, 20252.632.632.632.632.6326.44%-
Sep 8, 20252.082.082.082.082.08-3.70%-
Sep 5, 20252.162.162.162.162.16-0.46%-
Sep 4, 20252.172.172.172.172.17--
Sep 3, 20252.172.172.172.172.17-10.70%-
Sep 2, 20252.432.432.432.432.43--
Sep 1, 20252.432.432.432.432.430.41%-
Aug 29, 20252.422.422.422.422.42--
Aug 28, 20252.422.422.422.422.4220.40%-
Aug 27, 20252.012.012.012.012.01-6.51%-
Aug 26, 20252.152.152.152.152.159.97%-
Aug 25, 20251.961.961.961.961.96-11.14%-
Aug 22, 20252.202.202.202.202.20-0.45%-
Aug 21, 20252.212.212.212.212.21-1.78%-
Aug 20, 20252.252.252.252.252.250.45%-
Aug 19, 20252.242.242.242.242.2425.14%-
Aug 18, 20251.791.791.791.791.79--
Aug 14, 20251.791.791.791.791.79-6.53%-
Aug 13, 20251.921.921.921.921.92-2.54%-
Aug 12, 20251.971.971.971.971.971.55%-
Aug 11, 20251.941.941.941.941.94--
Aug 8, 20251.941.941.941.941.94-1.02%-
Aug 7, 20251.961.961.961.961.960.51%-
Aug 6, 20251.951.951.951.951.95-0.77%-
Aug 5, 20251.961.961.961.961.96-1.51%-
Aug 4, 20251.991.991.991.991.991.53%-
Aug 1, 20251.961.961.961.961.96-2.00%-
Jul 31, 20252.002.002.002.002.000.25%-
Jul 30, 20252.002.002.002.002.00-5.90%-
Jul 29, 20252.122.122.122.122.128.72%-
Jul 28, 20251.951.951.951.951.95--
Jul 25, 20251.951.951.951.951.95-3.47%-
Jul 24, 20252.022.022.022.022.023.59%-
Jul 23, 20251.951.951.951.951.95-2.26%-
Jul 22, 20252.002.002.002.002.001.79%-
Jul 21, 20251.961.961.961.961.961.82%-
Jul 18, 20251.931.931.931.931.932.67%-