paragon GmbH & Co. KGaA (LON:0NFG)
London · Delayed Price · Currency is GBP · Price in EUR 1.625
0.00 (0.00%)
Mar 30, 2026, 8:03 AM GMT
LON:0NFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.74 | 1.74 | 1.63 | 1.63 | 1.63 | 0.31% | 50 |
| Mar 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.31% | 2 |
| Mar 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -12.40% | 25 |
| Mar 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 6.61% | 16 |
| Mar 19, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 0.87% | 35 |
| Mar 18, 2026 | 1.72 | 1.84 | 1.72 | 1.73 | 1.73 | -0.86% | 28 |
| Mar 17, 2026 | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | -1.69% | 14 |
| Mar 16, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -1.67% | 23 |
| Mar 13, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.84% | 15 |
| Mar 12, 2026 | 1.90 | 1.90 | 1.79 | 1.79 | 1.79 | -2.99% | 9 |
| Mar 11, 2026 | 2.08 | 2.08 | 1.84 | 1.84 | 1.84 | -1.08% | 7 |
| Mar 10, 2026 | 1.91 | 2.04 | 1.86 | 1.86 | 1.86 | -2.87% | 138 |
| Mar 9, 2026 | 1.90 | 2.04 | 1.90 | 1.92 | 1.92 | 0.26% | 112 |
| Mar 6, 2026 | 2.15 | 2.15 | 1.90 | 1.91 | 1.91 | -4.98% | 283 |
| Mar 5, 2026 | 2.04 | 2.25 | 2.01 | 2.01 | 2.01 | -1.47% | 620 |
| Mar 4, 2026 | 2.70 | 2.70 | 2.02 | 2.04 | 2.04 | -21.54% | 2,015 |
| Mar 3, 2026 | 1.82 | 2.60 | 1.82 | 2.60 | 2.60 | 31.65% | 24 |
| Mar 2, 2026 | 1.82 | 1.98 | 1.82 | 1.98 | 1.98 | 1.02% | 5 |
| Feb 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 12.36% | 4 |
| Feb 23, 2026 | 1.85 | 1.85 | 1.74 | 1.74 | 1.74 | -9.61% | 2 |
| Feb 18, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | 1 |
| Feb 16, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | 8.91% | 4 |
| Feb 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -6.20% | 10 |
| Feb 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.77% | 1 |
| Feb 11, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -2.70% | 1 |
| Feb 10, 2026 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | 0.54% | 8 |
| Feb 9, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 2.50% | 4 |
| Feb 5, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -7.69% | 3 |
| Feb 4, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | 4.84% | 4 |
| Feb 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.05% | - |
| Jan 30, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | 20 |
| Jan 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -7.22% | 10 |
| Jan 28, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | 9 |
| Jan 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -13.66% | 3 |
| Jan 22, 2026 | 2.68 | 2.68 | 2.27 | 2.27 | 2.27 | 15.52% | 345 |
| Jan 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.81% | 1 |
| Jan 20, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.46% | 3 |
| Jan 19, 2026 | 2.02 | 2.02 | 1.88 | 2.02 | 2.02 | 9.49% | 4 |
| Jan 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | 10 |
| Jan 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.27% | 1 |
| Jan 12, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 5.38% | 2 |
| Jan 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.86% | - |
| Jan 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | 12 |
| Jan 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 6.87% | 4 |
| Jan 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.45% | 1 |
| Jan 5, 2026 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | -0.91% | 231 |
| Jan 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -6.25% | 1 |
| Dec 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 5.71% | 1 |
| Dec 29, 2025 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -4.31% | 8 |
| Dec 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 5.45% | 3 |