NFON AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 4 |
| 2024-06-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-06-05 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 69 |
| 2024-06-04 | 5.950 | 5.950 | 5.750 | 5.750 | 5.750 | 3,245 |
| 2024-06-03 | 5.200 | 6.050 | 5.150 | 5.900 | 5.900 | 12,303 |
| 2024-05-31 | 5.450 | 5.550 | 5.350 | 5.350 | 5.350 | 2,799 |
| 2024-05-30 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 586 |
| 2024-05-29 | 5.700 | 5.700 | 5.250 | 5.650 | 5.650 | 9,284 |
| 2024-05-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-05-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-05-24 | 6.150 | 6.150 | 5.650 | 5.800 | 5.800 | 5,891 |
| 2024-05-23 | 6.150 | 6.450 | 6.150 | 6.300 | 6.300 | 2,731 |
| 2024-05-22 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 100 |
| 2024-05-21 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 1,640 |
| 2024-05-20 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-05-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-05-16 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 1,575 |
| 2024-05-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-05-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-05-13 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 194 |
| 2024-05-10 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-05-09 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-05-08 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 3,900 |
| 2024-05-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-05-06 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-05-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 38 |
| 2024-05-02 | 6.350 | 6.350 | 6.200 | 6.200 | 6.200 | 1,789 |
| 2024-04-30 | 6.100 | 6.350 | 6.100 | 6.350 | 6.350 | 2,910 |
| 2024-04-29 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-04-26 | 6.100 | 6.250 | 6.100 | 6.200 | 6.200 | 2,370 |
| 2024-04-25 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 1,000 |
| 2024-04-24 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 2,189 |
| 2024-04-23 | 5.850 | 6.050 | 5.700 | 5.850 | 5.850 | 2,780 |
| 2024-04-22 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 3,175 |
| 2024-04-19 | 5.550 | 5.550 | 5.450 | 5.500 | 5.500 | 3,416 |
| 2024-04-18 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 902 |
| 2024-04-17 | 5.400 | 5.700 | 5.400 | 5.700 | 5.700 | 1,879 |
| 2024-04-16 | 5.500 | 5.650 | 5.400 | 5.400 | 5.400 | 669 |
| 2024-04-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-04-12 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-04-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-04-10 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 792 |
| 2024-04-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-04-08 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 934 |
| 2024-04-05 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 1,450 |
| 2024-04-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-04-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-04-02 | 5.600 | 5.600 | 5.300 | 5.500 | 5.500 | 2,429 |
| 2024-03-28 | 5.240 | 5.660 | 5.240 | 5.660 | 5.660 | 7,082 |
| 2024-03-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,115 |
| 2024-03-26 | 5.160 | 5.260 | 5.100 | 5.260 | 5.260 | 2,534 |
| 2024-03-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-03-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-03-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-03-20 | 5.560 | 5.560 | 5.140 | 5.180 | 5.180 | 2,589 |
| 2024-03-19 | 5.240 | 5.440 | 5.220 | 5.440 | 5.440 | 438 |
| 2024-03-18 | 5.200 | 5.260 | 5.200 | 5.260 | 5.260 | 379 |
| 2024-03-15 | 5.320 | 5.320 | 5.020 | 5.300 | 5.300 | 4,719 |
| 2024-03-14 | 5.620 | 5.620 | 5.320 | 5.440 | 5.440 | 1,763 |
| 2024-03-13 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
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.