paragon GmbH & Co. KGaA (LON:0NFG)
London · Delayed Price · Currency is GBP · Price in EUR 1.855
+0.010 (0.54%)
Feb 12, 2026, 4:28 PM GMT
paragon GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.94% | 18 |
| Dec 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.02% | 4 |
| Dec 17, 2025 | 1.67 | 1.74 | 1.55 | 1.74 | 1.74 | 19.66% | 324 |
| Dec 16, 2025 | 2.00 | 2.00 | 1.36 | 1.45 | 1.45 | -27.50% | 393 |
| Dec 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | 2 |
| Dec 9, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | 1 |
| Dec 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | 3 |
| Dec 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 13 |
| Nov 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 6 |
| Nov 25, 2025 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -0.49% | 6 |
| Nov 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -7.21% | 4 |
| Nov 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 3.74% | 429 |
| Nov 17, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 1 |
| Nov 13, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | 4 |
| Nov 12, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.48% | 9 |
| Nov 11, 2025 | 2.12 | 2.25 | 2.07 | 2.07 | 2.07 | -1.43% | 640 |
| Nov 10, 2025 | 2.25 | 2.25 | 2.10 | 2.10 | 2.10 | -17.65% | 6 |
| Nov 4, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -6.93% | 2 |
| Nov 3, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 9.16% | 29 |
| Oct 30, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 4.58% | 3 |
| Oct 27, 2025 | 2.55 | 2.55 | 2.39 | 2.40 | 2.40 | -4.00% | 16 |
| Oct 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.10% | 1 |
| Oct 17, 2025 | 2.69 | 2.69 | 2.58 | 2.58 | 2.58 | -0.39% | 3 |