paragon GmbH & Co. KGaA - PGN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.15	2.3	2.3	2.3	2.15	6,309
August 15, 2025	2.18	2.18	2.18	2.18	2.18	198
August 14, 2025	2.12	2.15	2.15	2.15	2.1	198
August 13, 2025	2.23	2.23	2.23	2.23	2.23	1,000
August 12, 2025	2.23	2.23	2.23	2.23	2.23	1,000
August 11, 2025	2.23	2.23	2.23	2.23	2.23	3
August 08, 2025	2.24	2.24	2.24	2.24	2.24	3
August 07, 2025	2.3	2.26	2.26	2.3	2.26	3
August 06, 2025	2.17	2.17	2.17	2.17	2.17	2,363
August 05, 2025	2.22	2.22	2.22	2.22	2.22	2,363
August 04, 2025	2.1	2.22	2.22	2.22	2.1	2,363
August 01, 2025	2.17	2.17	2.17	2.17	2.17	123
July 31, 2025	2.15	2.19	2.19	2.22	2.15	783
July 30, 2025	2.15	2.16	2.16	2.18	2.13	8,814
July 29, 2025	2.24	2.25	2.25	2.3	2.24	2,581
July 28, 2025	2.16	2.17	2.17	2.17	2.16	2,000
July 25, 2025	2.3	2.27	2.27	2.3	2.27	120
July 24, 2025	2.31	2.31	2.31	2.31	2.31	3,003
July 23, 2025	2.35	2.35	2.35	2.35	2.35	3,003
July 22, 2025	2.29	2.36	2.36	2.39	2.29	3,003
July 21, 2025	2.25	2.22	2.22	2.26	2.22	4,112
July 18, 2025	2.17	2.15	2.15	2.2	2.11	4,648
July 17, 2025	2.14	2.09	2.09	2.14	1.98	10,883
July 16, 2025	2.14	2.22	2.22	2.22	2.14	2,782
July 15, 2025	2.05	2.12	2.12	2.12	2.05	1,000
July 14, 2025	2.13	2.14	2.14	2.14	2.13	1,203
July 11, 2025	2.05	2.04	2.04	2.06	2	744
July 10, 2025	2.15	2.21	2.21	2.21	2.15	490
July 09, 2025	1.98	2.1	2.1	2.1	1.98	3,016
July 08, 2025	2.19	2.08	2.08	2.19	2.08	1,559
July 07, 2025	2.3	2.12	2.12	2.3	2.12	2,241
July 04, 2025	2.15	2.15	2.15	2.15	2.15	1,035
July 03, 2025	2.19	2.17	2.17	2.2	2.17	1,035
July 02, 2025	2.21	2.17	2.17	2.22	2.17	3,466
July 01, 2025	2.59	2.18	2.18	2.59	2.18	3,287
June 30, 2025	2.15	2.19	2.19	2.19	2.15	4,419
June 27, 2025	2.16	2.19	2.19	2.19	2.16	151
June 26, 2025	2.29	2.22	2.22	2.29	2.21	6,863
June 25, 2025	2.26	2.44	2.44	2.44	2.17	6,863
June 24, 2025	2.24	2.21	2.21	2.24	2.21	10
June 23, 2025	2.11	2.15	2.15	2.15	2.11	3,640
June 20, 2025	2.09	2.13	2.13	2.13	2.09	3,233
June 19, 2025	2.05	2.05	2.05	2.05	2.05	2,882
June 18, 2025	1.97	2.05	2.05	2.06	1.97	2,882
June 17, 2025	2.03	2.03	2.03	2.03	2.03	766
June 16, 2025	2.17	2.01	2.01	2.17	1.98	766
June 13, 2025	2.11	2.11	2.11	2.11	2.11	3,218
June 12, 2025	2.07	2.13	2.13	2.16	2.07	3,218
June 11, 2025	2.06	2.17	2.17	2.17	2.06	796
June 10, 2025	2.15	2.19	2.19	2.19	2.15	2,096
June 09, 2025	2.26	2.16	2.16	2.26	2.16	4,003
June 06, 2025	2.16	2.12	2.12	2.16	2.12	660
June 05, 2025	1.95	1.97	1.97	1.97	1.95	2,000
June 04, 2025	1.99	2.02	2.02	2.02	1.98	317
June 03, 2025	1.98	1.98	1.98	1.98	1.98	1
June 02, 2025	2.28	2.07	2.07	2.28	2.07	73
May 30, 2025	2.15	2.14	2.14	2.15	2.14	40
May 29, 2025	2.16	2.19	2.19	2.26	2.15	3,557
May 28, 2025	2.28	2.18	2.18	2.28	2.18	1,400
May 27, 2025	2.23	2.23	2.23	2.23	2.23	1,505

paragon GmbH & Co. KGaA (PGN.DE) XETRA