Skip to main content
paragon GmbH & Co. KGaA (ETR:PGN)
Germany flag Germany · Delayed Price · Currency is EUR
1.920
-0.050 (-2.54%)
Mar 9, 2026, 5:35 PM CET

paragon GmbH & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.022.031.911.921.92-2.54%72
Mar 6, 20262.012.051.911.971.97-5.74%5,420
Mar 5, 20262.042.252.012.092.091.95%4,196
Mar 4, 20262.702.702.032.052.05-23.79%19,439
Mar 3, 20261.822.691.822.692.6941.58%36,386
Mar 2, 20261.971.981.821.901.904.40%134
Feb 27, 20261.961.981.821.821.82-7.14%692
Feb 26, 20261.851.961.821.961.9612.64%1,607
Feb 25, 20261.751.751.741.741.74-2.52%57
Feb 24, 20261.761.791.761.791.79-0.56%1,102
Feb 23, 20261.761.801.761.801.80-6.75%290
Feb 20, 20261.931.931.931.931.933.77%1
Feb 19, 20261.781.861.781.861.86-92
Feb 18, 20261.781.861.781.861.86-1
Feb 17, 20261.781.861.781.861.863.06%287
Feb 16, 20261.951.951.801.801.80-4.00%9
Feb 13, 20261.861.881.741.881.884.17%6,610
Feb 12, 20261.861.861.801.801.80-2
Feb 11, 20261.751.811.751.801.80-324
Feb 10, 20261.851.921.771.801.80-3.23%143
Feb 9, 20261.901.921.801.861.860.54%303
Feb 6, 20261.801.901.801.851.85-1.07%323
Feb 5, 20261.811.881.811.871.87-0.53%1,052
Feb 4, 20261.861.951.851.881.88-0.53%133
Feb 3, 20261.921.921.861.891.89-2.58%1,077
Feb 2, 20261.891.981.771.941.9410.23%1,945
Jan 30, 20261.801.811.761.761.76-5.38%172
Jan 29, 20261.801.861.801.861.86-1,506
Jan 28, 20262.002.001.861.861.86-8.37%7,802
Jan 27, 20261.912.141.912.032.033.57%4,392
Jan 26, 20262.022.021.911.961.96-291
Jan 23, 20262.172.191.961.961.96-13.27%5,691
Jan 22, 20262.002.692.002.262.2615.01%47,012
Jan 21, 20261.971.971.931.971.97-247
Jan 20, 20261.932.021.931.971.97-0.51%143
Jan 19, 20262.022.021.981.981.981.28%1,716
Jan 16, 20261.862.011.861.951.952.63%5,062
Jan 15, 20261.971.971.851.901.90-0.26%417
Jan 14, 20261.922.001.851.911.91-1.04%547
Jan 13, 20261.851.931.741.931.936.65%5,421
Jan 12, 20261.871.871.751.811.81-1.63%5,436
Jan 9, 20261.851.851.771.841.842.23%3,670
Jan 8, 20261.801.801.801.801.800.28%3,958
Jan 7, 20261.791.871.711.791.799.15%6,147
Jan 6, 20261.571.681.571.641.641.23%259
Jan 5, 20261.551.681.551.621.621.57%344
Jan 2, 20261.651.651.561.601.60-3.33%449
Dec 30, 20251.701.721.641.651.65-27,599
Dec 29, 20251.661.721.651.651.65-2.65%8,304
Dec 23, 20251.651.741.651.701.700.59%664
Dec 22, 20251.651.711.651.691.69-1,160
Dec 19, 20251.701.701.661.691.691.51%2,007
Dec 18, 20251.681.701.651.661.660.61%3,320
Dec 17, 20251.671.741.651.651.651.23%16,298
Dec 16, 20251.851.851.361.631.63-16.41%29,300
Dec 15, 20252.072.071.871.951.95-2.99%3,525
Dec 12, 20251.952.011.952.012.01-1.95%100
Dec 11, 20252.052.052.052.052.050.99%1,000
Dec 10, 20251.982.031.982.032.03-0.98%531
Dec 9, 20252.052.052.052.052.05-0.49%-
Dec 8, 20252.122.122.002.062.063.00%6
Dec 5, 20252.002.002.002.002.00-2.91%2
Dec 4, 20252.062.062.062.062.06--
Dec 3, 20252.002.062.002.062.06-1
Dec 2, 20252.002.082.002.062.060.98%609
Dec 1, 20252.072.072.042.042.041.49%96
Nov 28, 20252.092.091.962.012.01-0.99%58
Nov 27, 20252.012.031.922.032.03-1.93%3,052
Nov 26, 20252.162.162.072.072.070.49%8
Nov 25, 20252.112.162.032.062.06-2.37%7,331
Nov 24, 20252.062.112.042.112.11-2.76%1,337
Nov 21, 20252.182.402.072.172.173.33%12,699
Nov 20, 20252.002.142.002.102.101.45%2,455
Nov 19, 20251.952.101.952.072.070.98%1,800
Nov 18, 20251.982.051.982.052.05-0.97%82
Nov 17, 20252.132.131.982.072.07-21
Nov 14, 20252.002.101.962.072.07-2,305
Nov 13, 20252.082.202.062.072.07-4.17%4,100
Nov 12, 20252.162.162.162.162.16--
Nov 11, 20252.122.252.072.162.165.37%4,373
Nov 10, 20252.502.502.032.052.05-20.23%11,823
Nov 7, 20252.632.632.502.572.57-1,492
Nov 6, 20252.632.632.572.572.570.39%4
Nov 5, 20252.502.602.502.562.56-1.16%4,349
Nov 4, 20252.652.682.562.592.59-2.63%451
Nov 3, 20252.772.872.622.662.663.50%8,187
Oct 31, 20252.522.572.522.572.57-0.77%5
Oct 30, 20252.622.622.592.592.591.57%2,000
Oct 29, 20252.502.592.502.552.55-1,016
Oct 28, 20252.572.572.552.552.553.66%45
Oct 27, 20252.552.552.362.462.462.50%1,506
Oct 24, 20252.492.502.402.402.40-1.64%4,635
Oct 23, 20252.442.442.442.442.44--
Oct 22, 20252.512.512.442.442.44-5.43%3,271
Oct 21, 20252.502.602.502.582.580.78%1,693
Oct 20, 20252.562.562.562.562.56-0.39%26
Oct 17, 20252.592.592.502.572.57-3.02%2,637
Oct 16, 20252.602.652.592.652.65-354
Oct 15, 20252.602.652.602.652.65-0.38%1,000
Oct 14, 20252.612.692.612.662.660.38%666