paragon GmbH & Co. KGaA (LON:0NFG)
London · Delayed Price · Currency is GBP · Price in EUR 0.6500
0.00 (0.00%)
Sep 25, 2026, 1:12 PM GMT
LON:0NFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 119 |
| Sep 24, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -6.88% | 301 |
| Sep 23, 2026 | 0.78 | 0.78 | 0.70 | 0.70 | 0.70 | -16.11% | 55 |
| Sep 22, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -3.03% | 47 |
| Sep 21, 2026 | 0.92 | 0.93 | 0.81 | 0.86 | 0.86 | -9.49% | 585 |
| Sep 18, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | -4.63% | 462 |
| Sep 17, 2026 | 1.01 | 1.07 | 0.99 | 0.99 | 0.99 | -5.78% | 29 |
| Sep 16, 2026 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | 2.93% | 72 |
| Sep 15, 2026 | 0.75 | 1.16 | 0.75 | 1.03 | 1.03 | -9.69% | 2,213 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 7.08% | 44 |
| Sep 11, 2026 | 1.02 | 1.45 | 1.02 | 1.06 | 1.06 | 6.00% | 3,354 |
| Sep 10, 2026 | 0.67 | 1.30 | 0.56 | 1.00 | 1.00 | 39.28% | 5,835 |
| Sep 9, 2026 | 0.70 | 0.79 | 0.61 | 0.72 | 0.72 | 19.67% | 13,059 |
| Sep 8, 2026 | 0.65 | 0.73 | 0.53 | 0.60 | 0.60 | -10.31% | 4,828 |
| Sep 7, 2026 | 1.37 | 1.37 | 0.60 | 0.67 | 0.67 | -57.92% | 2,929 |
| Sep 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 6 |
| Sep 1, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 4.61% | 8 |
| Aug 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -7.60% | - |
| Aug 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.64% | 1 |
| Aug 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.29% | 99 |
| Aug 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1 |
| Aug 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 6.79% | 1 |
| Aug 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -6.63% | 90 |
| Aug 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 7.10% | 1 |
| Aug 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 4 |
| Aug 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -6.36% | - |
| Aug 4, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 1.76% | 2 |
| Aug 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.62% | 1 |
| Jul 31, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.85% | 2 |
| Jul 30, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.17% | 3 |
| Jul 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.48% | 2 |
| Jul 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.01% | 1 |
| Jul 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57% | 2 |
| Jul 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.20% | 4 |
| Jul 20, 2026 | 1.57 | 1.67 | 1.57 | 1.67 | 1.67 | - | 2 |
| Jul 17, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 4.06% | 1 |
| Jul 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 1 |
| Jul 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1 |
| Jul 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 3 |
| Jul 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 3 |
| Jul 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1 |
| Jul 9, 2026 | 1.58 | 1.69 | 1.58 | 1.69 | 1.69 | - | 4 |
| Jul 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1 |
| Jul 6, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 10.46% | 28 |
| Jul 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -7.27% | 3 |
| Jul 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | 1 |
| Jun 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.78% | 1 |
| Jun 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 4 |
| 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 |