Skip to main content
paragon GmbH & Co. KGaA (ETR:PGN)
Germany flag Germany · Delayed Price · Currency is EUR
1.705
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET

paragon GmbH & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.691.781.691.711.71-89
Apr 27, 20261.661.801.661.711.71-0.29%192
Apr 24, 20261.721.721.701.711.710.88%282
Apr 23, 20261.781.781.701.701.70-2.87%54
Apr 22, 20261.561.751.561.751.751.45%7,488
Apr 21, 20261.781.781.721.721.72-33
Apr 20, 20261.671.781.661.721.72-95
Apr 17, 20261.641.761.641.721.72-237
Apr 16, 20261.651.801.651.721.72-179
Apr 15, 20261.801.801.721.721.72-545
Apr 14, 20261.701.801.701.721.721.18%5,538
Apr 13, 20261.721.801.701.701.70-3.41%2,782
Apr 10, 20261.751.801.751.761.76-0.85%374
Apr 9, 20261.781.781.781.781.780.57%2,078
Apr 8, 20261.741.801.741.771.77-0.56%42
Apr 7, 20261.801.801.751.781.780.28%1,263
Apr 2, 20261.761.801.761.771.77-2.75%53
Apr 1, 20261.761.851.641.821.828.66%1,021
Mar 31, 20261.741.761.641.681.68-0.59%94
Mar 30, 20261.631.741.621.691.690.30%996
Mar 27, 20261.741.741.681.681.681.20%1,924
Mar 26, 20261.621.741.621.661.662.47%464
Mar 25, 20261.681.761.621.621.62-3.28%964
Mar 24, 20261.721.741.631.681.68-6.69%4,042
Mar 23, 20261.801.801.801.801.80-1.37%387
Mar 20, 20261.821.821.821.821.821.11%-
Mar 19, 20261.751.861.751.801.80-2.17%64
Mar 18, 20261.741.841.741.841.843.08%78
Mar 17, 20261.881.881.741.791.79-2.19%2,078
Mar 16, 20261.791.881.781.831.83-1.35%201
Mar 13, 20261.851.851.851.851.850.54%-
Mar 12, 20261.901.901.841.841.84-61
Mar 11, 20261.902.071.841.841.84-7.54%479
Mar 10, 20262.042.041.901.991.993.65%1,920
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