Paragon GmbH & Co. KgaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 0.584 | 0.584 | 0.584 | 0.584 | 0.584 | 2 |
| 2026-10-14 | 0.562 | 0.562 | 0.562 | 0.562 | 0.562 | 1 |
| 2026-10-12 | 0.692 | 0.700 | 0.692 | 0.700 | 0.700 | 1 |
| 2026-10-09 | 0.692 | 0.702 | 0.692 | 0.702 | 0.702 | 305 |
| 2026-10-08 | 0.702 | 0.702 | 0.702 | 0.702 | 0.702 | 20 |
| 2026-10-07 | 0.742 | 0.742 | 0.742 | 0.742 | 0.742 | 1 |
| 2026-10-06 | 0.762 | 0.762 | 0.762 | 0.762 | 0.762 | 9 |
| 2026-10-05 | 0.712 | 0.712 | 0.712 | 0.712 | 0.712 | 1 |
| 2026-10-02 | 0.722 | 0.722 | 0.722 | 0.722 | 0.722 | 30 |
| 2026-10-01 | 0.712 | 0.712 | 0.712 | 0.712 | 0.712 | 17 |
| 2026-09-30 | 0.734 | 0.734 | 0.734 | 0.734 | 0.734 | 12 |
| 2026-09-29 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 81 |
| 2026-09-28 | 0.850 | 0.900 | 0.850 | 0.900 | 0.900 | 12 |
| 2026-09-25 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 119 |
| 2026-09-24 | 0.666 | 0.666 | 0.650 | 0.650 | 0.650 | 301 |
| 2026-09-23 | 0.782 | 0.782 | 0.698 | 0.698 | 0.698 | 55 |
| 2026-09-22 | 0.842 | 0.842 | 0.832 | 0.832 | 0.832 | 47 |
| 2026-09-21 | 0.922 | 0.930 | 0.812 | 0.858 | 0.858 | 585 |
| 2026-09-18 | 0.922 | 0.948 | 0.922 | 0.948 | 0.948 | 462 |
| 2026-09-17 | 1.005 | 1.070 | 0.994 | 0.994 | 0.994 | 29 |
| 2026-09-16 | 1.135 | 1.135 | 1.055 | 1.055 | 1.055 | 72 |
| 2026-09-15 | 0.750 | 1.160 | 0.750 | 1.025 | 1.025 | 2,213 |
| 2026-09-14 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 44 |
| 2026-09-11 | 1.020 | 1.450 | 1.020 | 1.060 | 1.060 | 3,354 |
| 2026-09-10 | 0.674 | 1.295 | 0.562 | 1.000 | 1.000 | 5,835 |
| 2026-09-09 | 0.700 | 0.790 | 0.612 | 0.718 | 0.718 | 13,059 |
| 2026-09-08 | 0.650 | 0.728 | 0.529 | 0.600 | 0.600 | 4,828 |
| 2026-09-07 | 1.370 | 1.370 | 0.604 | 0.669 | 0.669 | 2,929 |
| 2026-09-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 6 |
| 2026-09-01 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 8 |
| 2026-08-27 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 1 |
| 2026-08-21 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 99 |
| 2026-08-19 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2026-08-18 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2026-08-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 90 |
| 2026-08-13 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 1 |
| 2026-08-07 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 4 |
| 2026-08-04 | 1.740 | 1.740 | 1.730 | 1.730 | 1.730 | 2 |
| 2026-08-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1 |
| 2026-07-31 | 1.630 | 1.630 | 1.625 | 1.625 | 1.625 | 2 |
| 2026-07-30 | 1.695 | 1.695 | 1.690 | 1.690 | 1.690 | 3 |
| 2026-07-28 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2 |
| 2026-07-27 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 1 |
| 2026-07-24 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 2 |
| 2026-07-22 | 1.600 | 1.600 | 1.595 | 1.595 | 1.595 | 4 |
| 2026-07-20 | 1.570 | 1.665 | 1.570 | 1.665 | 1.665 | 2 |
| 2026-07-17 | 1.600 | 1.665 | 1.600 | 1.665 | 1.665 | 1 |
| 2026-07-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2026-07-15 | 1.695 | 1.700 | 1.695 | 1.700 | 1.700 | 1 |
| 2026-07-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 3 |
| 2026-07-13 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 3 |
| 2026-07-10 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2026-07-09 | 1.580 | 1.690 | 1.580 | 1.690 | 1.690 | 4 |
| 2026-07-07 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2026-07-06 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 28 |
| 2026-07-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 3 |
| 2026-07-01 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1 |
| 2026-06-30 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 1 |
| 2026-06-29 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 4 |
| 2026-06-26 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
Page 1 of 10 · 560 trading daysOlder →
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.