NFON AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 20 |
| 2024-08-29 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 323 |
| 2024-08-28 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-08-27 | 6.350 | 6.350 | 6.150 | 6.300 | 6.300 | 1,023 |
| 2024-08-26 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1,042 |
| 2024-08-23 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 500 |
| 2024-08-22 | 6.250 | 6.300 | 6.100 | 6.300 | 6.300 | 2,255 |
| 2024-08-21 | 6.300 | 6.300 | 6.250 | 6.300 | 6.300 | 2,198 |
| 2024-08-20 | 6.150 | 6.300 | 6.150 | 6.300 | 6.300 | 784 |
| 2024-08-19 | 6.150 | 6.150 | 6.100 | 6.150 | 6.150 | 1,794 |
| 2024-08-16 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-08-15 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-08-14 | 6.050 | 6.150 | 6.050 | 6.150 | 6.150 | 2,183 |
| 2024-08-13 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-08-12 | 6.200 | 6.250 | 6.150 | 6.150 | 6.150 | 1,140 |
| 2024-08-09 | 6.150 | 6.300 | 6.150 | 6.250 | 6.250 | 3,389 |
| 2024-08-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 538 |
| 2024-08-06 | 5.500 | 6.300 | 5.500 | 6.300 | 6.300 | 7,952 |
| 2024-08-05 | 5.850 | 5.900 | 5.600 | 5.700 | 5.700 | 2,990 |
| 2024-08-02 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 1,055 |
| 2024-08-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2,000 |
| 2024-07-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 650 |
| 2024-07-30 | 5.850 | 6.100 | 5.800 | 6.050 | 6.050 | 2,140 |
| 2024-07-29 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 961 |
| 2024-07-26 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 1,381 |
| 2024-07-25 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 321 |
| 2024-07-24 | 5.650 | 6.250 | 5.650 | 6.250 | 6.250 | 28,122 |
| 2024-07-23 | 5.950 | 6.000 | 5.600 | 5.600 | 5.600 | 7,115 |
| 2024-07-22 | 6.000 | 6.000 | 5.800 | 5.950 | 5.950 | 1,161 |
| 2024-07-19 | 5.750 | 6.150 | 5.750 | 5.950 | 5.950 | 3,324 |
| 2024-07-18 | 5.750 | 5.900 | 5.750 | 5.800 | 5.800 | 2,884 |
| 2024-07-17 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 560 |
| 2024-07-16 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 1,379 |
| 2024-07-15 | 5.750 | 5.900 | 5.750 | 5.850 | 5.850 | 3,578 |
| 2024-07-12 | 5.750 | 5.900 | 5.750 | 5.800 | 5.800 | 3,674 |
| 2024-07-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-07-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-07-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-07-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 99 |
| 2024-07-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-07-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 820 |
| 2024-07-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-07-02 | 5.800 | 5.950 | 5.800 | 5.900 | 5.900 | 1,070 |
| 2024-07-01 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 658 |
| 2024-06-28 | 6.050 | 6.150 | 6.000 | 6.100 | 6.100 | 3,277 |
| 2024-06-27 | 6.150 | 6.200 | 6.150 | 6.150 | 6.150 | 650 |
| 2024-06-26 | 5.900 | 6.050 | 5.900 | 6.000 | 6.000 | 1,007 |
| 2024-06-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-06-24 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 978 |
| 2024-06-21 | 5.750 | 6.200 | 5.750 | 6.050 | 6.050 | 4,215 |
| 2024-06-20 | 6.050 | 6.050 | 5.650 | 5.750 | 5.750 | 3,365 |
| 2024-06-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-06-18 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 853 |
| 2024-06-17 | 5.750 | 6.050 | 5.750 | 6.050 | 6.050 | 15,759 |
| 2024-06-14 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 522 |
| 2024-06-13 | 5.850 | 5.850 | 5.700 | 5.750 | 5.750 | 6,008 |
| 2024-06-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 300 |
| 2024-06-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-06-10 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 1,687 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.