Paramount Resources Ltd. (FRA:PQ51)
Germany
· Delayed Price · Currency is EUR 15.90
+0.20 (1.27%)
At close: Dec 5, 2025
Paramount Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 1.27% | - |
| Dec 4, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 3.97% | - |
| Dec 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Dec 2, 2025 | 14.80 | 15.40 | 14.80 | 15.40 | 15.40 | 4.05% | 450 |
| Dec 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 10 |
| Nov 28, 2025 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 5.63% | 10 |
| Nov 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Nov 26, 2025 | 14.50 | 15.10 | 14.40 | 14.40 | 14.40 | -2.04% | 34 |
| Nov 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.92% | - |
| Nov 24, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 6.99% | 218 |
| Nov 21, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Nov 20, 2025 | 14.70 | 14.90 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Nov 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Nov 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Nov 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| Nov 14, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Nov 13, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.17 | -2.07% | - |
| Nov 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.47 | 1.40% | - |
| Nov 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.27 | 1.42% | - |
| Nov 10, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.07 | 1.44% | - |
| Nov 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.87 | -1.42% | - |
| Nov 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.07 | 0.71% | 500 |
| Nov 5, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 13.97 | 1.45% | - |
| Nov 4, 2025 | 14.20 | 14.20 | 13.80 | 13.80 | 13.77 | -2.13% | - |
| Nov 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.07 | 1.44% | - |
| Oct 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.87 | 0.72% | - |
| Oct 30, 2025 | 13.80 | 13.80 | 13.60 | 13.80 | 13.77 | 0.73% | - |
| Oct 29, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.67 | - | - |
| Oct 28, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.67 | -0.72% | - |
| Oct 27, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.77 | -1.43% | - |
| Oct 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.97 | 2.19% | - |
| Oct 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.67 | 3.01% | - |
| Oct 22, 2025 | 13.40 | 14.10 | 13.30 | 13.30 | 13.27 | - | 10 |
| Oct 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.27 | 0.76% | - |
| Oct 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.17 | - | - |
| Oct 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.17 | -2.22% | - |
| Oct 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.47 | - | - |
| Oct 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.47 | -3.57% | - |
| Oct 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.94 | 3.70% | - |
| Oct 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.44 | -2.17% | - |
| Oct 10, 2025 | 14.20 | 14.20 | 13.80 | 13.80 | 13.74 | -4.17% | - |
| Oct 9, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.34 | 0.70% | - |
| Oct 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.24 | 2.14% | - |
| Oct 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.94 | - | - |
| Oct 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.94 | 2.19% | - |
| Oct 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.64 | 0.74% | - |
| Oct 2, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.54 | 0.74% | 80 |
| Oct 1, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.44 | -2.17% | - |
| Sep 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.74 | - | - |
| Sep 29, 2025 | 14.00 | 14.20 | 13.80 | 13.80 | 13.74 | - | 30 |
| Sep 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.74 | 2.22% | - |
| Sep 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.44 | 1.50% | - |
| Sep 24, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.24 | 1.53% | - |
| Sep 23, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.04 | 5.65% | - |
| Sep 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | -0.80% | - |
| Sep 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.45 | 0.81% | - |
| Sep 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | - | - |
| Sep 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | 0.81% | - |
| Sep 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | -1.60% | - |
| Sep 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.45 | 1.63% | - |
| Sep 12, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.22 | 0.82% | - |
| Sep 11, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.12 | -7.58% | - |
| Sep 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.11 | 8.20% | 150 |
| Sep 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | - | - |
| Sep 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | -2.40% | - |
| Sep 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.41 | -3.85% | - |
| Sep 4, 2025 | 12.40 | 13.00 | 12.40 | 13.00 | 12.91 | 4.00% | 80 |
| Sep 3, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.41 | 0.81% | - |
| Sep 2, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.32 | 0.81% | - |
| Sep 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | -0.81% | - |
| Aug 29, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.32 | 0.81% | - |
| Aug 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | 0.82% | - |
| Aug 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | - | - |
| Aug 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | - | - |
| Aug 25, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | 0.83% | - |
| Aug 22, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.02 | 4.31% | - |
| Aug 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.52 | -2.52% | - |
| Aug 20, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.82 | -1.65% | - |
| Aug 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | 0.83% | - |
| Aug 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | -1.64% | - |
| Aug 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | -0.81% | - |
| Aug 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.18 | -0.81% | - |
| Aug 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.28 | 0.81% | - |
| Aug 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.18 | - | - |
| Aug 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.18 | -0.81% | - |
| Aug 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.28 | -4.62% | 30 |
| Aug 7, 2025 | 12.50 | 13.00 | 12.50 | 13.00 | 12.88 | 3.17% | 30 |
| Aug 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.48 | -2.33% | - |
| Aug 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | -5.15% | - |
| Aug 4, 2025 | 12.70 | 13.60 | 12.70 | 13.60 | 13.47 | 3.82% | 2,000 |
| Aug 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | -2.96% | - |
| Jul 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.37 | -0.74% | - |
| Jul 30, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.47 | 2.26% | - |
| Jul 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.18 | -0.75% | - |
| Jul 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.27 | 2.29% | - |
| Jul 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | 0.77% | - |
| Jul 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | 1.56% | - |
| Jul 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | - | - |
| Jul 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | -3.76% | - |
| Jul 21, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.18 | 2.31% | 40 |