Paragon GmbH & Co. KgaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-27 | 1.960 | 1.960 | 1.955 | 1.955 | 1.955 | 4 |
| 2026-02-23 | 1.850 | 1.850 | 1.740 | 1.740 | 1.740 | 2 |
| 2026-02-18 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 1 |
| 2026-02-16 | 1.950 | 1.950 | 1.895 | 1.895 | 1.895 | 4 |
| 2026-02-13 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 10 |
| 2026-02-12 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 1 |
| 2026-02-11 | 1.800 | 1.805 | 1.800 | 1.805 | 1.805 | 1 |
| 2026-02-10 | 1.915 | 1.920 | 1.855 | 1.855 | 1.855 | 8 |
| 2026-02-09 | 1.860 | 1.860 | 1.845 | 1.845 | 1.845 | 4 |
| 2026-02-05 | 1.880 | 1.880 | 1.800 | 1.800 | 1.800 | 3 |
| 2026-02-04 | 1.975 | 1.975 | 1.950 | 1.950 | 1.950 | 4 |
| 2026-01-30 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 20 |
| 2026-01-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10 |
| 2026-01-28 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 9 |
| 2026-01-27 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 3 |
| 2026-01-22 | 2.680 | 2.680 | 2.270 | 2.270 | 2.270 | 345 |
| 2026-01-21 | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | 1 |
| 2026-01-20 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 3 |
| 2026-01-19 | 2.020 | 2.020 | 1.880 | 2.020 | 2.020 | 4 |
| 2026-01-14 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 10 |
| 2026-01-13 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | 1 |
| 2026-01-12 | 1.800 | 1.860 | 1.800 | 1.860 | 1.860 | 2 |
| 2026-01-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 12 |
| 2026-01-07 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 4 |
| 2026-01-06 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 1 |
| 2026-01-05 | 1.550 | 1.635 | 1.550 | 1.635 | 1.635 | 231 |
| 2026-01-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1 |
| 2025-12-30 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1 |
| 2025-12-29 | 1.740 | 1.740 | 1.665 | 1.665 | 1.665 | 8 |
| 2025-12-23 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 3 |
| 2025-12-22 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 18 |
| 2025-12-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 4 |
| 2025-12-17 | 1.665 | 1.735 | 1.550 | 1.735 | 1.735 | 324 |
| 2025-12-16 | 1.995 | 1.995 | 1.360 | 1.450 | 1.450 | 494 |
| 2025-12-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2 |
| 2025-12-09 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 1 |
| 2025-12-08 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 3 |
| 2025-12-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 13 |
| 2025-11-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 6 |
| 2025-11-25 | 2.110 | 2.110 | 2.050 | 2.050 | 2.050 | 6 |
| 2025-11-24 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 4 |
| 2025-11-21 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 429 |
| 2025-11-17 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 1 |
| 2025-11-13 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 4 |
| 2025-11-12 | 2.070 | 2.070 | 2.060 | 2.060 | 2.060 | 9 |
| 2025-11-11 | 2.120 | 2.250 | 2.070 | 2.070 | 2.070 | 640 |
| 2025-11-10 | 2.250 | 2.250 | 2.100 | 2.100 | 2.100 | 6 |
| 2025-11-04 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 2 |
| 2025-11-03 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 29 |
| 2025-10-30 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 3 |
| 2025-10-27 | 2.550 | 2.550 | 2.390 | 2.400 | 2.400 | 16 |
| 2025-10-24 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 1 |
| 2025-10-17 | 2.690 | 2.690 | 2.580 | 2.580 | 2.580 | 3 |
| 2025-10-16 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 21 |
| 2025-10-08 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1 |
| 2025-10-07 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1 |
| 2025-10-06 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1 |
| 2025-10-03 | 3.000 | 3.000 | 2.760 | 2.890 | 2.890 | 142 |
| 2025-09-24 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 50 |
| 2025-09-22 | 2.730 | 3.010 | 2.730 | 2.930 | 2.930 | 9 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-16 | 0.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.