NFON AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.620 | 5.800 | 5.620 | 5.800 | 5.800 | 133 |
| 2024-03-11 | 5.960 | 5.960 | 5.720 | 5.760 | 5.760 | 972 |
| 2024-03-08 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 933 |
| 2024-03-07 | 6.000 | 6.100 | 5.860 | 5.940 | 5.940 | 5,684 |
| 2024-03-06 | 5.840 | 6.120 | 5.840 | 5.980 | 5.980 | 6,823 |
| 2024-03-05 | 5.380 | 6.020 | 5.380 | 5.760 | 5.760 | 13,042 |
| 2024-03-04 | 5.360 | 5.360 | 5.260 | 5.260 | 5.260 | 646 |
| 2024-03-01 | 5.160 | 5.360 | 5.160 | 5.360 | 5.360 | 1,213 |
| 2024-02-29 | 5.180 | 5.180 | 5.140 | 5.160 | 5.160 | 2,486 |
| 2024-02-28 | 4.930 | 5.100 | 4.930 | 5.100 | 5.100 | 750 |
| 2024-02-27 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 42 |
| 2024-02-26 | 4.860 | 4.900 | 4.860 | 4.860 | 4.860 | 995 |
| 2024-02-23 | 5.020 | 5.020 | 4.990 | 4.990 | 4.990 | 500 |
| 2024-02-22 | 5.140 | 5.220 | 5.140 | 5.220 | 5.220 | 277 |
| 2024-02-21 | 5.160 | 5.260 | 5.140 | 5.180 | 5.180 | 1,541 |
| 2024-02-20 | 5.200 | 5.240 | 5.140 | 5.200 | 5.200 | 483 |
| 2024-02-19 | 5.300 | 5.420 | 5.240 | 5.240 | 5.240 | 1,368 |
| 2024-02-16 | 5.380 | 5.400 | 5.380 | 5.400 | 5.400 | 719 |
| 2024-02-15 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2024-02-14 | 5.480 | 5.540 | 5.440 | 5.480 | 5.480 | 1,006 |
| 2024-02-13 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2024-02-12 | 5.640 | 5.640 | 5.500 | 5.580 | 5.580 | 730 |
| 2024-02-09 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2024-02-08 | 5.860 | 5.860 | 5.720 | 5.820 | 5.820 | 1,006 |
| 2024-02-07 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2024-02-06 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2024-02-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-02-02 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2024-02-01 | 5.940 | 5.940 | 5.860 | 5.860 | 5.860 | 400 |
| 2024-01-31 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-01-30 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2024-01-29 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 817 |
| 2024-01-26 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2024-01-25 | 6.180 | 6.180 | 6.000 | 6.000 | 6.000 | 1,305 |
| 2024-01-24 | 6.180 | 6.180 | 6.060 | 6.060 | 6.060 | 1,567 |
| 2024-01-23 | 6.100 | 6.100 | 6.060 | 6.060 | 6.060 | 1,006 |
| 2024-01-22 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 650 |
| 2024-01-19 | 6.300 | 6.380 | 6.120 | 6.120 | 6.120 | 1,813 |
| 2024-01-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-01-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-01-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-01-15 | 6.180 | 6.180 | 6.120 | 6.120 | 6.120 | 757 |
| 2024-01-12 | 6.180 | 6.200 | 6.180 | 6.200 | 6.200 | 815 |
| 2024-01-11 | 6.000 | 6.020 | 6.000 | 6.020 | 6.020 | 52 |
| 2024-01-10 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2024-01-09 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2024-01-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,486 |
| 2024-01-05 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2024-01-04 | 6.280 | 6.280 | 6.220 | 6.220 | 6.220 | 947 |
| 2024-01-03 | 6.280 | 6.360 | 6.280 | 6.360 | 6.360 | 96 |
| 2024-01-02 | 6.540 | 6.540 | 6.420 | 6.420 | 6.420 | 783 |
| 2023-12-29 | 6.600 | 6.860 | 6.600 | 6.860 | 6.860 | 6,758 |
| 2023-12-28 | 6.680 | 6.680 | 6.600 | 6.600 | 6.600 | 1,737 |
| 2023-12-27 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2023-12-22 | 6.700 | 6.700 | 6.500 | 6.600 | 6.600 | 2,735 |
| 2023-12-21 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2023-12-20 | 6.940 | 6.940 | 6.720 | 6.780 | 6.780 | 1,991 |
| 2023-12-19 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 669 |
| 2023-12-18 | 6.700 | 6.880 | 6.700 | 6.880 | 6.880 | 657 |
| 2023-12-15 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 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.