Paradox Interactive AB (publ) (FRA:ETA)
Germany
· Delayed Price · Currency is EUR 15.23
-0.66 (-4.15%)
At close: Dec 4, 2025
Paradox Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.09 | 15.27 | 15.09 | 15.27 | 15.27 | 0.26% | 8 |
| Dec 4, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -4.15% | - |
| Dec 3, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.38% | - |
| Dec 2, 2025 | 16.02 | 16.02 | 15.95 | 15.95 | 15.95 | -2.63% | - |
| Dec 1, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 2.57% | - |
| Nov 28, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 10.44% | 220 |
| Nov 27, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.49% | - |
| Nov 26, 2025 | 14.28 | 14.39 | 14.28 | 14.39 | 14.39 | -1.57% | 180 |
| Nov 25, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.83% | - |
| Nov 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.63% | - |
| Nov 21, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.21% | - |
| Nov 20, 2025 | 14.62 | 14.92 | 14.62 | 14.92 | 14.92 | 1.50% | 10 |
| Nov 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.67% | - |
| Nov 18, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 220 |
| Nov 17, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -3.11% | - |
| Nov 14, 2025 | 15.28 | 15.43 | 15.28 | 15.43 | 15.43 | -3.62% | 7 |
| Nov 13, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.06% | - |
| Nov 12, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.46% | - |
| Nov 11, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.13% | - |
| Nov 10, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.35% | - |
| Nov 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.62% | - |
| Nov 6, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -2.08% | - |
| Nov 5, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.18% | - |
| Nov 4, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 8.40% | - |
| Nov 3, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.27% | - |
| Oct 31, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.80% | - |
| Oct 30, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.47% | - |
| Oct 29, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.52% | - |
| Oct 28, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.80% | - |
| Oct 27, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -4.58% | 110 |
| Oct 24, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -3.97% | - |
| Oct 23, 2025 | 15.19 | 16.37 | 15.19 | 16.37 | 16.37 | 6.99% | 200 |
| Oct 22, 2025 | 15.32 | 15.32 | 15.30 | 15.30 | 15.30 | -2.92% | 94 |
| Oct 21, 2025 | 15.25 | 15.76 | 15.25 | 15.76 | 15.76 | 2.40% | 314 |
| Oct 20, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.71% | - |
| Oct 17, 2025 | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | 0.52% | 335 |
| Oct 16, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.06% | - |
| Oct 15, 2025 | 15.14 | 15.41 | 15.14 | 15.41 | 15.41 | 2.12% | 57 |
| Oct 14, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.47% | - |
| Oct 13, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.99% | - |
| Oct 10, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -1.04% | - |
| Oct 9, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 2.27% | - |
| Oct 8, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.66% | - |
| Oct 7, 2025 | 15.22 | 15.22 | 14.71 | 15.09 | 15.09 | -3.82% | 615 |
| Oct 6, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 2.08% | - |
| Oct 3, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.72% | - |
| Oct 2, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -2.18% | - |
| Oct 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.52% | - |
| Sep 30, 2025 | 15.70 | 15.87 | 15.70 | 15.84 | 15.84 | 2.26% | 110 |
| Sep 29, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.32% | - |
| Sep 26, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.64% | - |
| Sep 25, 2025 | 15.46 | 15.54 | 15.46 | 15.54 | 15.54 | -1.52% | 15 |
| Sep 24, 2025 | 15.82 | 15.82 | 15.78 | 15.78 | 15.78 | -2.53% | 20 |
| Sep 23, 2025 | 16.46 | 16.46 | 16.19 | 16.19 | 16.19 | -0.98% | 40 |
| Sep 22, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.33% | - |
| Sep 19, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.67% | - |
| Sep 18, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.48% | - |
| Sep 17, 2025 | 16.25 | 16.54 | 16.25 | 16.54 | 16.54 | -0.06% | 150 |
| Sep 16, 2025 | 16.54 | 16.55 | 16.54 | 16.55 | 16.55 | -1.08% | 10 |
| Sep 15, 2025 | 16.24 | 16.73 | 16.24 | 16.73 | 16.73 | 4.30% | 6 |
| Sep 12, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -2.85% | - |
| Sep 11, 2025 | 16.11 | 16.51 | 16.11 | 16.51 | 16.51 | -0.48% | 45 |
| Sep 10, 2025 | 16.25 | 16.59 | 16.25 | 16.59 | 16.59 | 1.16% | 1 |
| Sep 9, 2025 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | 0.92% | 10 |
| Sep 8, 2025 | 16.15 | 16.25 | 16.15 | 16.25 | 16.25 | 1.50% | 4 |
| Sep 5, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.82% | - |
| Sep 4, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 2.45% | - |
| Sep 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.90% | - |
| Sep 2, 2025 | 15.47 | 15.64 | 15.47 | 15.64 | 15.64 | 1.62% | 60 |
| Sep 1, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.84% | - |
| Aug 29, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -3.12% | - |
| Aug 28, 2025 | 15.81 | 16.02 | 15.81 | 16.02 | 16.02 | 2.17% | 150 |
| Aug 27, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.82% | - |
| Aug 26, 2025 | 15.84 | 15.97 | 15.84 | 15.97 | 15.97 | -2.08% | 16 |
| Aug 25, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 4.82% | 187 |
| Aug 22, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.14% | - |
| Aug 21, 2025 | 15.61 | 15.74 | 15.61 | 15.74 | 15.74 | 2.01% | 10 |
| Aug 20, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 3.28% | 4 |
| Aug 19, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.95% | - |
| Aug 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.54% | - |
| Aug 15, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.55% | - |
| Aug 14, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.41% | - |
| Aug 13, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.97% | - |
| Aug 12, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.21% | - |
| Aug 11, 2025 | 14.45 | 14.47 | 14.45 | 14.47 | 14.47 | 0.91% | - |
| Aug 8, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -2.52% | - |
| Aug 7, 2025 | 14.82 | 14.82 | 14.71 | 14.71 | 14.71 | -1.93% | 200 |
| Aug 6, 2025 | 14.96 | 15.00 | 14.96 | 15.00 | 15.00 | 3.66% | 23 |
| Aug 5, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.56% | - |
| Aug 4, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -2.44% | - |
| Aug 1, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.21% | - |
| Jul 31, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.07% | - |
| Jul 30, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.91% | - |
| Jul 29, 2025 | 14.78 | 15.38 | 14.78 | 15.21 | 15.21 | -0.13% | 26 |
| Jul 28, 2025 | 15.36 | 15.36 | 15.23 | 15.23 | 15.23 | -1.17% | 14 |
| Jul 25, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.52% | - |
| Jul 24, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.24% | - |
| Jul 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Jul 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.51% | 20 |
| Jul 21, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -3.59% | 3 |