paragon GmbH & Co. KGaA (LON:0NFG)
London · Delayed Price · Currency is GBP · Price in EUR 1.570
-0.005 (-0.32%)
Jun 26, 2026, 12:15 PM GMT
LON:0NFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.32% | 1 |
| Jun 25, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -5.69% | 23 |
| Jun 23, 2026 | 1.58 | 1.67 | 1.58 | 1.67 | 1.67 | -4.02% | 8 |
| Jun 18, 2026 | 1.64 | 1.74 | 1.64 | 1.74 | 1.74 | 8.41% | 4 |
| Jun 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.31% | 2 |
| Jun 15, 2026 | 1.61 | 1.66 | 1.60 | 1.60 | 1.60 | -0.62% | 37 |
| Jun 11, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -3.59% | 2 |
| Jun 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | - |
| Jun 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.39% | 1 |
| Jun 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.61% | 1 |
| Jun 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | 1 |
| Jun 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.10% | 1 |
| Jun 3, 2026 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -4.30% | 3 |
| Jun 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.18% | 1 |
| May 29, 2026 | 1.77 | 1.77 | 1.68 | 1.68 | 1.68 | -0.89% | 10 |
| May 28, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.29% | 1 |
| May 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.42% | 1 |
| May 26, 2026 | 1.78 | 1.78 | 1.66 | 1.66 | 1.66 | -6.76% | 2 |
| May 25, 2026 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | - | 3 |
| May 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.28% | 1 |
| May 19, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | 10.90% | 21 |
| May 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.31% | 7 |
| May 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 1 |
| May 13, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | - | 5 |
| May 12, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -2.86% | 12 |
| May 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 1 |
| May 6, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -3.68% | 9 |
| May 5, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | -0.28% | 9 |
| May 4, 2026 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 5.36% | 25 |
| Apr 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | 9 |
| Apr 28, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.51% | 1 |
| Apr 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.21% | 3 |
| Apr 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.72% | 11 |
| Apr 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.41% | 19 |
| Apr 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.28% | 2 |
| Apr 20, 2026 | 1.67 | 1.78 | 1.67 | 1.78 | 1.78 | 7.55% | 31 |
| Apr 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -7.80% | 1 |
| Apr 13, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 4.36% | 5 |
| Apr 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 1 |
| Apr 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 1 |
| Apr 8, 2026 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -0.29% | 5 |
| Apr 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.06% | - |
| Apr 2, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.27% | 8 |
| Apr 1, 2026 | 1.64 | 1.76 | 1.64 | 1.76 | 1.76 | 6.99% | 3 |
| Mar 31, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 9 |
| Mar 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 43 |
| 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 |