Paragon GmbH & Co KGaA (PGN)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 12.9943502825 | 1.77 | 2.46 | 1.68 | 16682 | 2.0435809 | DE |
| 4 | 0.2 | 11.1111111111 | 1.8 | 2.46 | 1.68 | 7391 | 1.98210302 | DE |
| 12 | -0.42 | -17.3553719008 | 2.42 | 2.8 | 1.68 | 5395 | 2.00440336 | DE |
| 26 | -1.48 | -42.5287356322 | 3.48 | 3.66 | 1.68 | 4444 | 2.23789382 | DE |
| 52 | -1.88 | -48.4536082474 | 3.88 | 4.32 | 1.68 | 3776 | 2.67781561 | DE |
| 156 | -5.2 | -72.2222222222 | 7.2 | 8.04 | 1.68 | 3720 | 4.29847821 | DE |
| 260 | -11.64 | -85.3372434018 | 13.64 | 27.45 | 1.68 | 4720 | 8.81867919 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734557220 | 2.18 | 0.02 | 0.93 | 2.08 | 2.46 | 1.69 | 23899 |
| 1734470820 | 2.16 | 0.46 | 27.06 | 1.82 | 2.18 | 1.82 | 36306 |
| 1734384420 | 1.7 | -0.01 | -0.58 | 1.8 | 1.82 | 1.69 | 12958 |
| 1734125220 | 1.71 | -0.12 | -6.56 | 1.83 | 1.83 | 1.68 | 7049 |
| 1734038820 | 1.83 | 0.06 | 3.39 | 1.77 | 1.83 | 1.73 | 3200 |
| 1733952420 | 1.77 | -0.04 | -2.21 | 1.81 | 1.88 | 1.72 | 5936 |
| 1733866020 | 1.81 | -0.14 | -7.18 | 1.81 | 1.9 | 1.81 | 2328 |
| 1733779620 | 1.95 | 0.05 | 2.63 | 1.99 | 1.99 | 1.81 | 1949 |
| 1733520420 | 1.9 | -0.16 | -7.77 | 2 | 2 | 1.9 | 2025 |
| 1733434020 | 2.06 | 0.15 | 7.85 | 1.99 | 2.06 | 1.94 | 369 |
| 1733347620 | 1.91 | -0.11 | -5.45 | 2 | 2.06 | 1.89 | 1030 |
| 1733261220 | 2.02 | 0.03 | 1.51 | 2.1 | 2.1 | 1.74 | 7140 |
| 1733174820 | 1.99 | 0.11 | 5.85 | 1.89 | 2.1 | 1.86 | 8993 |
| 1732915620 | 1.88 | -0.03 | -1.57 | 2.04 | 2.04 | 1.88 | 2796 |
| 1732829220 | 1.91 | 0.01 | 0.53 | 2.02 | 2.02 | 1.91 | 1261 |
| 1732742820 | 1.9 | 0.08 | 4.40 | 1.71 | 2.06 | 1.71 | 6328 |
| 1732656420 | 1.82 | -0.2 | -9.90 | 2.02 | 2.02 | 1.7 | 13660 |
| 1732570020 | 2.02 | 0.09 | 4.66 | 1.93 | 2.02 | 1.84 | 3097 |
| 1732310820 | 1.93 | 0.04 | 2.12 | 1.89 | 1.93 | 1.81 | 3685 |
| 1732224420 | 1.89 | 0.09 | 5.00 | 1.8 | 1.89 | 1.71 | 3807 |
| 1732138020 | 1.8 | -0.1 | -5.26 | 1.85 | 1.9 | 1.8 | 2622 |
| 1732051620 | 1.9 | -0.03 | -1.55 | 1.81 | 1.95 | 1.81 | 4417 |
| 1731965220 | 1.93 | 0.02 | 1.05 | 1.81 | 2.02 | 1.81 | 1655 |
| 1731705960 | 1.91 | 0.01 | 0.53 | 2.04 | 2.06 | 1.91 | 4321 |
| 1731619560 | 1.9 | -0.04 | -2.06 | 1.98 | 2.04 | 1.9 | 1268 |
| 1731533160 | 1.94 | 0.1 | 5.43 | 1.97 | 2.1 | 1.94 | 2202 |
| 1731446820 | 1.84 | -0.24 | -11.54 | 1.81 | 2.1 | 1.81 | 6622 |
| 1731360420 | 2.08 | -0.02 | -0.95 | 2.1 | 2.1 | 1.8 | 4711 |
| 1731101220 | 2.1 | 0.15 | 7.69 | 2.1 | 2.1 | 1.98 | 435 |
| 1731014760 | 1.95 | 0.09 | 4.84 | 1.93 | 2.02 | 1.83 | 3100 |
| 1730928360 | 1.86 | 0.03 | 1.64 | 1.99 | 2 | 1.83 | 3901 |
| 1730841960 | 1.83 | 0 | 0.00 | 1.91 | 1.99 | 1.83 | 507 |
| 1730755560 | 1.83 | -0.16 | -8.04 | 1.99 | 1.99 | 1.83 | 826 |
| 1730496360 | 1.99 | 0.07 | 3.65 | 1.92 | 1.99 | 1.79 | 9070 |
| 1730409960 | 1.92 | 0.01 | 0.52 | 1.99 | 1.99 | 1.86 | 8707 |
| 1730323560 | 1.91 | 0.05 | 2.69 | 1.9 | 1.99 | 1.88 | 4748 |
| 1730237160 | 1.86 | -0.03 | -1.59 | 1.99 | 1.99 | 1.86 | 4521 |
| 1730150760 | 1.89 | 0.02 | 1.07 | 1.99 | 1.99 | 1.88 | 4207 |
| 1729888020 | 1.87 | -0.02 | -1.06 | 2.1 | 2.1 | 1.87 | 1021 |
| 1729801560 | 1.89 | -0.25 | -11.68 | 2.06 | 2.1 | 1.82 | 1082 |
| 1729715160 | 2.14 | 0.02 | 0.94 | 1.83 | 2.14 | 1.83 | 1286 |
| 1729628760 | 2.12 | 0 | 0.00 | 2.08 | 2.12 | 1.94 | 4087 |
| 1729542360 | 2.12 | 0.17 | 8.72 | 2 | 2.18 | 2 | 11671 |
| 1729283160 | 1.95 | 0.14 | 7.73 | 1.92 | 1.95 | 1.82 | 1103 |
| 1729196760 | 1.81 | -0.18 | -9.05 | 1.99 | 2.06 | 1.72 | 21452 |
| 1729110360 | 1.99 | -0.11 | -5.24 | 2.02 | 2.02 | 1.93 | 5277 |
| 1729023960 | 2.1 | -0.06 | -2.78 | 2.2 | 2.2 | 1.98 | 9789 |
| 1728937620 | 2.16 | 0.02 | 0.93 | 2.14 | 2.18 | 2.14 | 2498 |
| 1728678360 | 2.14 | 0 | 0.00 | 2.12 | 2.22 | 2.12 | 2055 |
| 1728591960 | 2.14 | -0.02 | -0.93 | 2.16 | 2.16 | 2.1 | 3675 |
| 1728505560 | 2.16 | 0.02 | 0.93 | 2.02 | 2.16 | 2.02 | 1780 |
| 1728419160 | 2.14 | -0.16 | -6.96 | 2.18 | 2.18 | 1.98 | 13053 |
| 1728332760 | 2.2999999 | 0.08 | 3.60 | 2.22 | 2.34 | 2.12 | 5086 |
| 1728073560 | 2.22 | 0.12 | 5.71 | 2.16 | 2.34 | 2.12 | 3783 |
| 1727987220 | 2.1 | -0.14 | -6.25 | 2.18 | 2.18 | 2.08 | 3170 |
| 1727900820 | 2.24 | 0.02 | 0.90 | 2.2 | 2.24 | 2.14 | 716 |
| 1727814420 | 2.22 | -0.12 | -5.13 | 2.24 | 2.36 | 2.22 | 4772 |
| 1727728020 | 2.34 | -0.04 | -1.68 | 2.2 | 2.38 | 2.2 | 5353 |
| 1727468760 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.2 | 3984 |
| 1727382360 | 2.38 | -0.04 | -1.65 | 2.42 | 2.8 | 2.2599999 | 1365 |
| 1727295960 | 2.42 | 0.08 | 3.42 | 2.36 | 2.54 | 2.36 | 2586 |
| 1727209560 | 2.34 | -0.06 | -2.50 | 2.4 | 2.44 | 2.2799999 | 4358 |
| 1727123160 | 2.4 | 0.12 | 5.26 | 2.66 | 2.66 | 2.24 | 9920 |
| 1726864020 | 2.2799999 | -0.32 | -12.31 | 2.56 | 2.66 | 2.2799999 | 3303 |
| 1726777560 | 2.6 | 0.26 | 11.11 | 2.52 | 2.6 | 2.44 | 1379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
