Paion AG (FRA:PA8K)
Germany
· Delayed Price · Currency is EUR 0.0440
-0.0005 (-1.12%)
Last updated: Apr 27, 2026, 8:00 AM CET
Paion AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.12% | - |
| Apr 24, 2026 | 0.04 | 0.08 | 0.04 | 0.04 | 0.04 | 17.11% | 9,748 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | - |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 39 |
| Apr 21, 2026 | 0.08 | 0.08 | 0.04 | 0.04 | 0.04 | -49.02% | 2,177 |
| Apr 20, 2026 | 0.08 | 0.08 | 0.04 | 0.08 | 0.08 | 101.32% | 1,252 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -50.97% | 3,645 |
| Apr 16, 2026 | 0.04 | 0.08 | 0.04 | 0.08 | 0.08 | 19.23% | 50 |
| Apr 15, 2026 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 71.05% | 750 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | - |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.23% | 1,400 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.19% | 325 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.19% | 28 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.55% | 25 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.55% | - |
| Mar 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.55% | 50 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.35% | - |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.61% | 113 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -23.47% | 10 |
| Mar 25, 2026 | 0.08 | 0.08 | 0.04 | 0.04 | 0.04 | 0.47% | 106 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.04 | 0.04 | 0.04 | -47.00% | 1,578 |
| Mar 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 87.79% | 55 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -57.23% | 270 |
| Mar 19, 2026 | 0.04 | 0.10 | 0.04 | 0.10 | 0.10 | 38.33% | 325 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.56% | 3,874 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.00% | 1,034 |
| Mar 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Mar 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.31% | - |
| Mar 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.31% | 1,000 |
| Mar 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | 19,291 |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Mar 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | - |
| Mar 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2 |
| Mar 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -27.78% | 17,400 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -17.81% | 1,011 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 56.43% | 7,211 |
| Feb 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -36.36% | 63 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 57.14% | 1,222 |
| Feb 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 7,281 |
| Feb 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -30.23% | - |
| Feb 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -30.65% | 12,000 |
| Feb 20, 2026 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 33.33% | 4,920 |
| Feb 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -23.77% | 400 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.29% | - |
| Feb 17, 2026 | 0.23 | 0.23 | 0.13 | 0.13 | 0.13 | -3.93% | 1,988 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 363 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -14.11% | 450 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 16.43% | - |
| Feb 11, 2026 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -21.57% | 3,200 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.42% | 100 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -7.37% | 23,252 |
| Feb 6, 2026 | 0.11 | 0.19 | 0.11 | 0.19 | 0.19 | 18.75% | 5,163 |
| Feb 5, 2026 | 0.16 | 0.21 | 0.15 | 0.16 | 0.16 | 14.70% | 30,543 |
| Feb 4, 2026 | 0.06 | 0.14 | 0.06 | 0.14 | 0.14 | 16.25% | 5,600 |
| Feb 3, 2026 | 0.15 | 0.18 | 0.12 | 0.12 | 0.12 | - | 22,450 |
| Feb 2, 2026 | 0.17 | 0.18 | 0.06 | 0.12 | 0.12 | 39.86% | 33,497 |
| Jan 30, 2026 | 0.06 | 0.09 | 0.04 | 0.09 | 0.09 | 43.00% | 17,936 |
| Jan 29, 2026 | 0.01 | 0.06 | 0.01 | 0.06 | 0.06 | 361.54% | 26,100 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.52% | 2,120 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.54% | 366 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.52% | 1,640 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.54% | 1,290 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 52 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.64% | - |
| Jan 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 80 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.67% | 120 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | - |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.52% | 446 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.54% | 100 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 354 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.52% | - |
| Jan 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.54% | 1 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.52% | 75 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -34.00% | 406 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 51.52% | 10 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.20% | 146 |
| Dec 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 4,146 |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.67% | 74 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.64% | - |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 107 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.67% | 1,020 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.64% | 3,511 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 80 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.67% | 2,320 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.64% | - |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.67% | 261 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,138 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.64% | - |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 250 |
| Nov 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 300 |