paragon GmbH & Co. KGaA (PGN.DE)
XETRA: PGN.DE
· Real-Time Price · USD
2.06
0.03 (1.48%)
At close: Apr 17, 2025, 5:26 PM
PGN.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | n/a | 1.48% | 2,785 |
| Apr 16, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | n/a | 1.50% | 9 |
| Apr 15, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | n/a | 3.09% | 29 |
| Apr 14, 2025 | 1.74 | 1.94 | 1.74 | 1.94 | n/a | 1.57% | 4,543 |
| Apr 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | n/a | -1.04% | 1,000 |
| Apr 10, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | n/a | 2.12% | 1,000 |
| Apr 9, 2025 | 1.98 | 1.98 | 1.89 | 1.89 | n/a | -0.53% | 606 |
| Apr 8, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | n/a | 0.00% | 3,320 |
| Apr 7, 2025 | 2.23 | 2.23 | 1.76 | 1.90 | n/a | -6.86% | 5,993 |
| Apr 4, 2025 | 2.26 | 2.26 | 1.81 | 2.04 | n/a | -6.42% | 4,641 |
| Apr 3, 2025 | 2.20 | 2.26 | 2.18 | 2.18 | n/a | -3.54% | 1,923 |
| Apr 2, 2025 | 2.22 | 2.26 | 2.20 | 2.26 | n/a | 0.00% | 228 |
| Apr 1, 2025 | 2.40 | 2.40 | 2.26 | 2.26 | n/a | -4.24% | 445 |
| Mar 31, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | n/a | 2.61% | 2,000 |
| Mar 28, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | n/a | -2.54% | 500 |
| Mar 27, 2025 | 2.28 | 2.36 | 2.28 | 2.36 | n/a | 3.51% | 2,084 |
| Mar 26, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | n/a | 1.79% | 96 |
| Mar 25, 2025 | 2.34 | 2.34 | 2.20 | 2.24 | n/a | -0.88% | 96 |
| Mar 24, 2025 | 2.20 | 2.26 | 2.20 | 2.26 | n/a | -2.59% | 1,827 |
| Mar 21, 2025 | 2.24 | 2.32 | 2.24 | 2.32 | n/a | -1.69% | 264 |