NFON AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 6.480 | 6.480 | 6.380 | 6.380 | 6.380 | 1,484 |
| 2023-09-21 | 6.680 | 6.680 | 6.500 | 6.500 | 6.500 | 20 |
| 2023-09-20 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2023-09-19 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2023-09-18 | 6.740 | 6.740 | 6.580 | 6.580 | 6.580 | 239 |
| 2023-09-15 | 6.780 | 6.780 | 6.740 | 6.740 | 6.740 | 86 |
| 2023-09-14 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 1,350 |
| 2023-09-13 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2023-09-12 | 6.960 | 6.980 | 6.900 | 6.900 | 6.900 | 1,267 |
| 2023-09-11 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2023-09-08 | 7.140 | 7.140 | 7.060 | 7.060 | 7.060 | 169 |
| 2023-09-07 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2023-09-06 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2023-09-05 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2023-09-04 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2023-09-01 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2023-08-31 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2023-08-30 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2023-08-29 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2023-08-28 | 7.100 | 7.220 | 7.100 | 7.220 | 7.220 | 790 |
| 2023-08-25 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2023-08-24 | 6.940 | 7.060 | 6.940 | 7.060 | 7.060 | 2,108 |
| 2023-08-23 | 7.240 | 7.240 | 6.800 | 6.820 | 6.820 | 2,146 |
| 2023-08-22 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2023-08-21 | 7.220 | 7.460 | 7.220 | 7.300 | 7.300 | 4,678 |
| 2023-08-18 | 7.220 | 7.340 | 7.220 | 7.340 | 7.340 | 1,497 |
| 2023-08-17 | 7.220 | 7.260 | 7.220 | 7.260 | 7.260 | 11,464 |
| 2023-08-16 | 7.180 | 7.280 | 7.180 | 7.280 | 7.280 | 778 |
| 2023-08-15 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2023-08-14 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2023-08-11 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2023-08-10 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2023-08-09 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2023-08-08 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2023-08-07 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2023-08-04 | 6.980 | 7.000 | 6.900 | 7.000 | 7.000 | 1,464 |
| 2023-08-03 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2023-08-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-08-01 | 6.740 | 6.860 | 6.740 | 6.860 | 6.860 | 755 |
| 2023-07-31 | 6.620 | 6.860 | 6.620 | 6.820 | 6.820 | 1,928 |
| 2023-07-28 | 6.800 | 6.800 | 6.580 | 6.720 | 6.720 | 3,711 |
| 2023-07-27 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2023-07-26 | 6.880 | 6.880 | 6.800 | 6.800 | 6.800 | 8,306 |
| 2023-07-25 | 6.820 | 7.000 | 6.820 | 7.000 | 7.000 | 2,610 |
| 2023-07-24 | 6.600 | 6.900 | 6.580 | 6.900 | 6.900 | 5,415 |
| 2023-07-21 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2023-07-20 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2023-07-19 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2023-07-18 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2023-07-17 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2023-07-14 | 6.780 | 6.780 | 6.620 | 6.760 | 6.760 | 305 |
| 2023-07-13 | 6.640 | 6.740 | 6.640 | 6.740 | 6.740 | 15 |
| 2023-07-12 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 180 |
| 2023-07-11 | 6.560 | 6.600 | 6.560 | 6.600 | 6.600 | 26 |
| 2023-07-10 | 6.700 | 6.700 | 6.500 | 6.680 | 6.680 | 300 |
| 2023-07-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2023-07-06 | 6.680 | 6.680 | 6.580 | 6.580 | 6.580 | 463 |
| 2023-07-05 | 6.580 | 6.700 | 6.580 | 6.600 | 6.600 | 897 |
| 2023-07-04 | 6.520 | 6.680 | 6.520 | 6.680 | 6.680 | 3,039 |
| 2023-07-03 | 6.560 | 6.600 | 6.540 | 6.600 | 6.600 | 350 |
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.