NFON AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2023-12-13 | 6.920 | 6.980 | 6.700 | 6.780 | 6.780 | 4,257 |
| 2023-12-12 | 6.760 | 6.960 | 6.760 | 6.900 | 6.900 | 776 |
| 2023-12-11 | 7.020 | 7.020 | 6.920 | 6.920 | 6.920 | 470 |
| 2023-12-08 | 6.720 | 7.080 | 6.720 | 6.900 | 6.900 | 4,550 |
| 2023-12-07 | 6.940 | 6.940 | 6.800 | 6.800 | 6.800 | 723 |
| 2023-12-06 | 6.800 | 6.800 | 6.780 | 6.780 | 6.780 | 83 |
| 2023-12-05 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2023-12-04 | 6.820 | 6.820 | 6.740 | 6.780 | 6.780 | 1,454 |
| 2023-12-01 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2023-11-30 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2023-11-29 | 6.800 | 6.920 | 6.720 | 6.920 | 6.920 | 1,938 |
| 2023-11-28 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2023-11-27 | 7.080 | 7.200 | 7.080 | 7.080 | 7.080 | 2,370 |
| 2023-11-24 | 7.000 | 7.260 | 7.000 | 7.260 | 7.260 | 2,432 |
| 2023-11-23 | 7.260 | 7.260 | 6.820 | 6.900 | 6.900 | 2,820 |
| 2023-11-22 | 6.980 | 7.120 | 6.860 | 7.080 | 7.080 | 5,319 |
| 2023-11-21 | 6.860 | 7.160 | 6.860 | 6.960 | 6.960 | 5,239 |
| 2023-11-20 | 6.540 | 6.920 | 6.540 | 6.740 | 6.740 | 3,656 |
| 2023-11-17 | 6.620 | 6.800 | 6.120 | 6.640 | 6.640 | 9,739 |
| 2023-11-16 | 6.220 | 6.680 | 6.220 | 6.680 | 6.680 | 3,593 |
| 2023-11-15 | 6.260 | 6.320 | 6.260 | 6.320 | 6.320 | 68 |
| 2023-11-14 | 6.520 | 6.560 | 6.300 | 6.400 | 6.400 | 2,007 |
| 2023-11-13 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2023-11-10 | 6.480 | 6.820 | 6.480 | 6.600 | 6.600 | 5,250 |
| 2023-11-09 | 5.940 | 6.300 | 5.940 | 6.300 | 6.300 | 5,380 |
| 2023-11-08 | 6.000 | 6.060 | 6.000 | 6.060 | 6.060 | 1 |
| 2023-11-07 | 6.000 | 6.020 | 6.000 | 6.020 | 6.020 | 7 |
| 2023-11-06 | 5.980 | 5.980 | 5.760 | 5.880 | 5.880 | 1,356 |
| 2023-11-03 | 5.980 | 5.980 | 5.920 | 5.920 | 5.920 | 1,113 |
| 2023-11-02 | 5.920 | 5.920 | 5.820 | 5.820 | 5.820 | 51 |
| 2023-11-01 | 6.000 | 6.000 | 5.860 | 5.900 | 5.900 | 270 |
| 2023-10-31 | 5.440 | 5.800 | 5.440 | 5.800 | 5.800 | 2,280 |
| 2023-10-30 | 5.440 | 5.440 | 5.320 | 5.320 | 5.320 | 27 |
| 2023-10-27 | 5.280 | 5.440 | 5.260 | 5.440 | 5.440 | 2,877 |
| 2023-10-26 | 5.360 | 5.380 | 5.060 | 5.060 | 5.060 | 1,266 |
| 2023-10-25 | 5.000 | 5.280 | 4.990 | 5.260 | 5.260 | 38,335 |
| 2023-10-24 | 4.950 | 5.040 | 4.550 | 4.980 | 4.980 | 65,794 |
| 2023-10-23 | 5.320 | 5.320 | 5.020 | 5.020 | 5.020 | 2,737 |
| 2023-10-20 | 5.560 | 5.580 | 5.480 | 5.480 | 5.480 | 3,356 |
| 2023-10-19 | 5.900 | 5.900 | 5.660 | 5.720 | 5.720 | 1,332 |
| 2023-10-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-10-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-10-16 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2023-10-13 | 5.900 | 6.040 | 5.900 | 5.960 | 5.960 | 1,320 |
| 2023-10-12 | 6.000 | 6.000 | 5.900 | 5.920 | 5.920 | 718 |
| 2023-10-11 | 6.120 | 6.120 | 5.980 | 6.000 | 6.000 | 542 |
| 2023-10-10 | 5.900 | 6.140 | 5.900 | 5.960 | 5.960 | 972 |
| 2023-10-09 | 5.860 | 5.940 | 5.780 | 5.840 | 5.840 | 654 |
| 2023-10-06 | 5.700 | 6.000 | 5.700 | 5.820 | 5.820 | 4,773 |
| 2023-10-05 | 5.900 | 5.900 | 5.580 | 5.820 | 5.820 | 3,255 |
| 2023-10-04 | 6.100 | 6.100 | 5.920 | 6.020 | 6.020 | 2,050 |
| 2023-10-03 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-10-02 | 6.580 | 6.580 | 6.240 | 6.240 | 6.240 | 1,691 |
| 2023-09-29 | 6.480 | 6.620 | 6.480 | 6.620 | 6.620 | 2,302 |
| 2023-09-28 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2023-09-27 | 6.240 | 6.340 | 6.240 | 6.340 | 6.340 | 50 |
| 2023-09-26 | 6.380 | 6.560 | 6.240 | 6.340 | 6.340 | 2,521 |
| 2023-09-25 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2023-09-22 | 6.480 | 6.480 | 6.380 | 6.380 | 6.380 | 1,484 |
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.