Paion AG (PA8.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PA8.DE Historical Return
If you invested €1000 in Paion AG (PA8.DE) since IPO date, it would be worth €45.57 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a €1000 investment made 3 years ago would be worth €60.91. This corresponds to total returns of -95.44%, -93.91%, respectively, with annualized returns of -57.4%, -60.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PA8.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 01, 2023 | 0.32 | 0.36 | 0.36 | 0.36 | 0.32 | 5,275 |
| October 31, 2023 | 0.4 | 0.35 | 0.35 | 0.4 | 0.29 | 54,223 |
| October 30, 2023 | 0.39 | 0.38 | 0.38 | 0.6 | 0.38 | 50,445 |
| October 27, 2023 | 0.28 | 0.38 | 0.38 | 0.4 | 0.22 | 190,631 |
| October 26, 2023 | 2.04 | 0.33 | 0.33 | 2.04 | 0.31 | 110,571 |
| October 25, 2023 | 2.08 | 1.99 | 1.99 | 2.08 | 1.99 | 3,510 |
| October 24, 2023 | 2.02 | 2.1 | 2.1 | 2.13 | 2.02 | 14,764 |
| October 23, 2023 | 2.2 | 2.19 | 2.19 | 2.28 | 2.12 | 27,787 |
| October 20, 2023 | 2.7 | 2.28 | 2.28 | 2.7 | 2 | 80,540 |
| October 19, 2023 | 3.81 | 3.66 | 3.66 | 3.81 | 3.61 | 28 |
| October 18, 2023 | 3.73 | 3.81 | 3.81 | 3.81 | 3.55 | 5,878 |
| October 17, 2023 | 3.95 | 3.64 | 3.64 | 3.95 | 3.61 | 1,401 |
| October 16, 2023 | 3.82 | 3.89 | 3.89 | 4 | 3.82 | 565 |
| October 13, 2023 | 4.01 | 4.1 | 4.1 | 4.24 | 4.01 | 6,379 |
| October 12, 2023 | 3.68 | 4.11 | 4.11 | 4.18 | 3.68 | 4,534 |
| October 11, 2023 | 3.89 | 3.8 | 3.8 | 3.93 | 3.8 | 2,290 |
| October 10, 2023 | 3.89 | 3.78 | 3.78 | 3.99 | 3.74 | 3,704 |
| October 09, 2023 | 3.69 | 3.73 | 3.73 | 3.8 | 3.62 | 6,866 |
| October 06, 2023 | 3.72 | 3.95 | 3.95 | 4 | 3.72 | 7,069 |
| October 05, 2023 | 3.83 | 3.7 | 3.7 | 4.39 | 3.69 | 26,893 |
| October 04, 2023 | 4.05 | 3.95 | 3.95 | 4.05 | 3.8 | 4,587 |
| October 03, 2023 | 4.15 | 4.11 | 4.11 | 4.4 | 4.11 | 9,563 |
| October 02, 2023 | 4.47 | 4.15 | 4.15 | 4.6 | 4.15 | 218 |
| September 29, 2023 | 4.59 | 4.37 | 4.37 | 4.59 | 4.11 | 11,910 |
| September 28, 2023 | 4.3 | 4.7 | 4.7 | 4.89 | 4.2 | 8,185 |
| September 27, 2023 | 4.01 | 4.14 | 4.14 | 4.15 | 3.86 | 6,238 |
| September 26, 2023 | 4.4 | 3.85 | 3.85 | 4.4 | 3.85 | 32,536 |
| September 25, 2023 | 4.85 | 4.58 | 4.58 | 5 | 4.36 | 15,716 |
| September 22, 2023 | 4.57 | 4.7 | 4.7 | 4.8 | 4.53 | 3,977 |
| September 21, 2023 | 4.65 | 4.6 | 4.6 | 4.82 | 4.58 | 3,624 |
| September 20, 2023 | 4.7 | 4.7 | 4.7 | 4.8 | 4.6 | 5,169 |
| September 19, 2023 | 4.95 | 4.75 | 4.75 | 4.98 | 4.55 | 4,199 |
| September 18, 2023 | 5.14 | 4.97 | 4.97 | 5.14 | 4.86 | 2,196 |
| September 15, 2023 | 4.74 | 5.15 | 5.15 | 5.15 | 4.74 | 469 |
| September 14, 2023 | 5 | 4.86 | 4.86 | 5.08 | 4.8 | 1,420 |
| September 13, 2023 | 5.2 | 4.95 | 4.95 | 5.27 | 4.95 | 2,345 |
| September 12, 2023 | 4.98 | 5.1 | 5.1 | 5.1 | 4.97 | 1,116 |
| September 11, 2023 | 5.38 | 5.13 | 5.13 | 5.47 | 5.13 | 893 |
| September 08, 2023 | 5.37 | 5.25 | 5.25 | 5.5 | 5.25 | 2,601 |
| September 07, 2023 | 5.56 | 5.5 | 5.5 | 5.6 | 5.5 | 68 |
| September 06, 2023 | 5.49 | 5.43 | 5.43 | 5.76 | 5.43 | 358 |
| September 05, 2023 | 5.63 | 5.35 | 5.35 | 5.63 | 5.35 | 3,629 |
| September 04, 2023 | 5.65 | 5.63 | 5.63 | 5.65 | 5.45 | 150 |
| September 01, 2023 | 5.7 | 5.67 | 5.67 | 5.78 | 5.6 | 6,720 |
| August 31, 2023 | 5.41 | 5.65 | 5.65 | 5.89 | 5.41 | 13,499 |
| August 30, 2023 | 5.32 | 5.3 | 5.3 | 5.38 | 4.74 | 12,262 |
| August 29, 2023 | 5.22 | 5.33 | 5.33 | 5.46 | 5.22 | 5,397 |
| August 28, 2023 | 5.4 | 5.39 | 5.39 | 5.4 | 5.15 | 1,115 |
| August 25, 2023 | 5 | 5.25 | 5.25 | 5.3 | 5 | 5,359 |
| August 24, 2023 | 4.83 | 4.87 | 4.87 | 5 | 4.83 | 1,084 |
| August 23, 2023 | 5 | 5 | 5 | 5 | 4.91 | 1,508 |
| August 22, 2023 | 4.97 | 5 | 5 | 5 | 4.64 | 3,297 |
| August 21, 2023 | 4.56 | 4.91 | 4.91 | 5 | 4.56 | 2,100 |
| August 18, 2023 | 4.76 | 4.5 | 4.5 | 5 | 4.14 | 14,649 |
| August 17, 2023 | 4.94 | 4.92 | 4.92 | 5.3 | 4.83 | 2,445 |
| August 16, 2023 | 5.22 | 5.15 | 5.15 | 5.22 | 5.02 | 2,098 |
| August 15, 2023 | 5.5 | 5.42 | 5.42 | 5.6 | 5.21 | 3,010 |
| August 14, 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1 |
| August 11, 2023 | 5.86 | 5.84 | 5.84 | 5.9 | 5.84 | 5 |
| August 10, 2023 | 5.75 | 5.89 | 5.89 | 5.89 | 5.6 | 616 |
AD
