paragon GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 0.746 | 0.746 | 0.614 | 0.614 | 0.614 | 0 |
| 2026-10-15 | 0.582 | 0.792 | 0.582 | 0.642 | 0.642 | 2,554 |
| 2026-10-14 | 0.602 | 0.602 | 0.566 | 0.576 | 0.576 | 196 |
| 2026-10-13 | 0.692 | 0.694 | 0.634 | 0.634 | 0.634 | 202 |
| 2026-10-12 | 0.742 | 0.742 | 0.692 | 0.702 | 0.702 | 1,024 |
| 2026-10-09 | 0.738 | 0.738 | 0.666 | 0.706 | 0.706 | 29,478 |
| 2026-10-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 103,982 |
| 2026-10-07 | 0.752 | 0.810 | 0.742 | 0.744 | 0.744 | 12,554 |
| 2026-10-06 | 0.752 | 0.826 | 0.750 | 0.764 | 0.764 | 812 |
| 2026-10-05 | 0.708 | 0.800 | 0.704 | 0.752 | 0.752 | 5,016 |
| 2026-10-02 | 0.748 | 0.776 | 0.702 | 0.722 | 0.722 | 3,112 |
| 2026-10-01 | 0.702 | 0.748 | 0.702 | 0.732 | 0.732 | 306 |
| 2026-09-30 | 0.722 | 0.776 | 0.684 | 0.748 | 0.748 | 642 |
| 2026-09-29 | 0.832 | 0.876 | 0.772 | 0.772 | 0.772 | 1,466 |
| 2026-09-28 | 0.758 | 1.000 | 0.714 | 0.852 | 0.852 | 12,510 |
| 2026-09-25 | 0.700 | 0.700 | 0.626 | 0.626 | 0.626 | 10,838 |
| 2026-09-24 | 0.748 | 0.780 | 0.626 | 0.646 | 0.646 | 4,526 |
| 2026-09-23 | 0.782 | 0.842 | 0.684 | 0.700 | 0.700 | 2,210 |
| 2026-09-22 | 0.904 | 0.904 | 0.784 | 0.784 | 0.784 | 886 |
| 2026-09-21 | 0.902 | 0.980 | 0.832 | 0.860 | 0.860 | 1,538 |
| 2026-09-18 | 1.000 | 1.020 | 0.922 | 0.932 | 0.932 | 2,426 |
| 2026-09-17 | 1.050 | 1.090 | 0.934 | 0.998 | 0.998 | 2,102 |
| 2026-09-16 | 1.105 | 1.190 | 1.015 | 1.015 | 1.015 | 8,198 |
| 2026-09-15 | 0.898 | 1.300 | 0.898 | 1.050 | 1.050 | 12,084 |
| 2026-09-14 | 1.135 | 1.175 | 0.954 | 1.040 | 1.040 | 4,632 |
| 2026-09-11 | 0.948 | 1.100 | 0.948 | 1.000 | 1.000 | 4,392 |
| 2026-09-10 | 0.654 | 0.654 | 0.600 | 0.600 | 0.600 | 0 |
| 2026-09-09 | 0.572 | 0.724 | 0.572 | 0.670 | 0.670 | 4,500 |
| 2026-09-08 | 0.656 | 0.664 | 0.536 | 0.564 | 0.564 | 225 |
| 2026-09-07 | 1.405 | 1.405 | 0.400 | 0.400 | 0.400 | 3,000 |
| 2026-09-04 | 1.540 | 1.540 | 1.420 | 1.475 | 1.475 | 2,180 |
| 2026-09-03 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 3,012 |
| 2026-09-02 | 1.510 | 1.590 | 1.500 | 1.540 | 1.540 | 3,012 |
| 2026-09-01 | 1.620 | 1.620 | 1.510 | 1.575 | 1.575 | 356 |
| 2026-08-31 | 1.645 | 1.645 | 1.560 | 1.590 | 1.590 | 2,017 |
| 2026-08-28 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 2 |
| 2026-08-27 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 2 |
| 2026-08-26 | 1.645 | 1.645 | 1.625 | 1.625 | 1.625 | 2 |
| 2026-08-25 | 1.730 | 1.730 | 1.620 | 1.625 | 1.625 | 2,022 |
| 2026-08-24 | 1.720 | 1.720 | 1.675 | 1.675 | 1.675 | 7 |
| 2026-08-21 | 1.620 | 1.730 | 1.620 | 1.675 | 1.675 | 2,601 |
| 2026-08-20 | 1.720 | 1.720 | 1.675 | 1.675 | 1.675 | 12 |
| 2026-08-19 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 98 |
| 2026-08-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 98 |
| 2026-08-17 | 1.620 | 1.730 | 1.620 | 1.680 | 1.680 | 98 |
| 2026-08-14 | 1.730 | 1.730 | 1.680 | 1.680 | 1.680 | 6 |
| 2026-08-13 | 1.620 | 1.730 | 1.620 | 1.680 | 1.680 | 3,617 |
| 2026-08-12 | 1.730 | 1.730 | 1.680 | 1.680 | 1.680 | 1 |
| 2026-08-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 13 |
| 2026-08-10 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 13 |
| 2026-08-07 | 1.735 | 1.735 | 1.685 | 1.685 | 1.685 | 27 |
| 2026-08-06 | 1.735 | 1.735 | 1.705 | 1.705 | 1.705 | 6 |
| 2026-08-05 | 1.620 | 1.735 | 1.620 | 1.680 | 1.680 | 54 |
| 2026-08-04 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 24 |
| 2026-08-03 | 1.700 | 1.700 | 1.640 | 1.680 | 1.680 | 370 |
| 2026-07-31 | 1.630 | 1.630 | 1.625 | 1.625 | 1.625 | 26 |
| 2026-07-30 | 1.620 | 1.690 | 1.620 | 1.660 | 1.660 | 35 |
| 2026-07-29 | 1.690 | 1.690 | 1.620 | 1.655 | 1.655 | 624 |
| 2026-07-28 | 1.710 | 1.710 | 1.665 | 1.665 | 1.665 | 106 |
| 2026-07-27 | 1.620 | 1.655 | 1.620 | 1.655 | 1.655 | 29 |
Page 1 of 5 · 252 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.