tiprankstipranks
Paragon AG (DE:PGN)
XETRA:PGN
Germany Market
PGN
Paragon
RESEARCH TOOLSreports
Want to see DE:PGN full AI Analyst Report?

Paragon (PGN) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
1.66
1.78
1.66
1.71
1.71
-0.29%
347
0.19
May 21, 2026
1.65
1.77
1.65
1.71
1.71
+3.32%
73
0.04
May 20, 2026
1.66
1.78
1.66
1.66
1.66
-3.22%
246
0.13
May 19, 2026
1.78
1.78
1.71
1.71
1.71
+0.29%
13
<0.01
May 18, 2026
1.70
1.76
1.70
1.71
1.71
+3.33%
3,038
1.70
May 15, 2026
1.65
1.65
1.65
1.65
1.65
0.00%
0
0.00
May 14, 2026
1.70
1.70
1.65
1.65
1.65
-0.60%
1,053
0.59
May 13, 2026
1.66
1.70
1.66
1.66
1.66
-3.77%
56
0.03
May 12, 2026
1.71
1.75
1.70
1.73
1.73
+0.58%
72
0.04
May 11, 2026
1.70
1.75
1.70
1.72
1.72
+0.29%
716
0.38
May 08, 2026
1.71
1.71
1.71
1.71
1.71
-0.29%
0
0.00
May 07, 2026
1.78
1.78
1.70
1.72
1.72
-1.44%
712
0.38
May 06, 2026
1.77
1.78
1.70
1.74
1.74
+0.29%
76
0.04
May 05, 2026
1.71
1.77
1.71
1.74
1.74
0.00%
42
0.02
May 04, 2026
1.78
1.78
1.74
1.74
1.74
+0.29%
1,128
0.60
May 01, 2026
1.73
1.73
1.68
1.73
1.73
0.00%
0
0.00
Apr 30, 2026
1.68
1.73
1.68
1.73
1.73
+2.98%
2,855
1.53
Apr 29, 2026
1.68
1.68
1.68
1.68
1.68
-1.47%
66
0.04
Apr 28, 2026
1.69
1.78
1.69
1.71
1.71
0.00%
89
0.05
Apr 27, 2026
1.66
1.80
1.66
1.71
1.71
-0.29%
192
0.10
Apr 24, 2026
1.72
1.72
1.70
1.71
1.71
+0.88%
282
0.14
Apr 23, 2026
1.78
1.78
1.70
1.70
1.70
-2.87%
54
0.03
Apr 22, 2026
1.56
1.75
1.56
1.75
1.75
+1.45%
7,488
3.64
Apr 21, 2026
1.78
1.78
1.72
1.72
1.72
0.00%
33
0.01
Apr 20, 2026
1.67
1.78
1.66
1.72
1.72
0.00%
95
0.03
Apr 17, 2026
1.64
1.76
1.64
1.72
1.72
0.00%
237
0.08
Apr 16, 2026
1.65
1.80
1.65
1.72
1.72
0.00%
179
0.06
Apr 15, 2026
1.80
1.80
1.72
1.72
1.72
0.00%
545
0.19
Apr 14, 2026
1.70
1.80
1.70
1.72
1.72
+1.18%
5,538
1.97
Apr 13, 2026
1.72
1.80
1.70
1.70
1.70
-3.41%
2,782
1.00
Apr 10, 2026
1.75
1.80
1.75
1.76
1.76
-0.85%
374
0.13
Apr 09, 2026
1.78
1.78
1.78
1.78
1.78
+0.57%
2,078
0.71
Apr 08, 2026
1.74
1.80
1.74
1.77
1.77
-0.56%
42
0.01
Apr 07, 2026
1.80
1.80
1.75
1.78
1.78
+0.28%
1,263
0.42
Apr 06, 2026
1.77
1.80
1.76
1.77
1.77
0.00%
0
0.00
Apr 03, 2026
1.77
1.80
1.76
1.77
1.77
0.00%
0
0.00
Apr 02, 2026
1.76
1.80
1.76
1.77
1.77
-2.75%
53
0.02
Apr 01, 2026
1.76
1.85
1.64
1.82
1.82
+8.66%
1,021
0.33
Mar 31, 2026
1.74
1.76
1.64
1.68
1.68
-0.59%
94
0.03
Mar 30, 2026
1.63
1.74
1.62
1.69
1.69
+0.30%
996
0.28
Mar 27, 2026
1.74
1.74
1.68
1.68
1.68
+1.20%
1,924
0.53
Mar 26, 2026
1.62
1.74
1.62
1.66
1.66
+2.47%
464
0.13
Mar 25, 2026
1.68
1.76
1.62
1.62
1.62
-3.28%
964
0.27
Mar 24, 2026
1.72
1.74
1.63
1.68
1.68
-6.69%
4,042
1.13
Mar 23, 2026
1.80
1.80
1.80
1.80
1.80
-1.37%
387
0.11
Mar 20, 2026
1.82
1.82
1.82
1.82
1.82
+1.11%
0
0.00
Mar 19, 2026
1.75
1.86
1.75
1.80
1.80
-2.17%
64
0.02
Mar 18, 2026
1.74
1.84
1.74
1.84
1.84
+3.08%
78
0.02
Mar 17, 2026
1.88
1.88
1.74
1.79
1.79
-2.19%
2,078
0.47
Mar 16, 2026
1.79
1.88
1.78
1.83
1.83
-1.35%
201
0.05
Rows:
50