NFON AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 2,091 |
| 2023-06-29 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2023-06-28 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2023-06-27 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2023-06-26 | 6.600 | 6.620 | 6.520 | 6.620 | 6.620 | 1,773 |
| 2023-06-23 | 6.620 | 6.660 | 6.600 | 6.600 | 6.600 | 2,500 |
| 2023-06-22 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2023-06-21 | 6.600 | 6.600 | 6.560 | 6.560 | 6.560 | 138 |
| 2023-06-20 | 6.420 | 6.540 | 6.400 | 6.540 | 6.540 | 6,000 |
| 2023-06-19 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 0 |
| 2023-06-16 | 6.620 | 6.620 | 6.420 | 6.500 | 6.500 | 1,361 |
| 2023-06-15 | 6.540 | 6.600 | 6.500 | 6.600 | 6.600 | 3,235 |
| 2023-06-14 | 6.740 | 6.740 | 6.400 | 6.640 | 6.640 | 4,683 |
| 2023-06-13 | 6.800 | 6.800 | 6.500 | 6.640 | 6.640 | 3,376 |
| 2023-06-12 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2023-06-09 | 6.980 | 6.980 | 6.940 | 6.940 | 6.940 | 120 |
| 2023-06-08 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2023-06-07 | 7.000 | 7.000 | 6.880 | 6.880 | 6.880 | 1,456 |
| 2023-06-06 | 7.000 | 7.120 | 7.000 | 7.120 | 7.120 | 1,200 |
| 2023-06-05 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-06-02 | 7.240 | 7.240 | 7.100 | 7.120 | 7.120 | 1,231 |
| 2023-06-01 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2023-05-31 | 7.040 | 7.180 | 7.040 | 7.180 | 7.180 | 500 |
| 2023-05-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-05-29 | 7.040 | 7.040 | 7.020 | 7.020 | 7.020 | 339 |
| 2023-05-26 | 7.200 | 7.200 | 7.140 | 7.140 | 7.140 | 1,164 |
| 2023-05-25 | 7.680 | 7.680 | 7.140 | 7.320 | 7.320 | 4,650 |
| 2023-05-24 | 7.760 | 7.760 | 7.580 | 7.580 | 7.580 | 1,621 |
| 2023-05-23 | 7.960 | 7.960 | 7.660 | 7.860 | 7.860 | 5,531 |
| 2023-05-22 | 7.660 | 7.860 | 7.660 | 7.860 | 7.860 | 2,612 |
| 2023-05-19 | 7.500 | 7.540 | 7.500 | 7.540 | 7.540 | 3,676 |
| 2023-05-18 | 7.440 | 7.440 | 7.240 | 7.440 | 7.440 | 1,320 |
| 2023-05-17 | 7.560 | 7.560 | 7.340 | 7.340 | 7.340 | 3,833 |
| 2023-05-16 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 0 |
| 2023-05-15 | 7.680 | 7.720 | 7.680 | 7.720 | 7.720 | 1,200 |
| 2023-05-12 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 0 |
| 2023-05-11 | 7.600 | 7.660 | 7.600 | 7.660 | 7.660 | 413 |
| 2023-05-10 | 7.560 | 7.600 | 7.560 | 7.600 | 7.600 | 990 |
| 2023-05-09 | 7.800 | 7.820 | 7.640 | 7.640 | 7.640 | 1,659 |
| 2023-05-08 | 7.780 | 7.780 | 7.660 | 7.720 | 7.720 | 1,351 |
| 2023-05-05 | 7.960 | 7.960 | 7.860 | 7.900 | 7.900 | 883 |
| 2023-05-04 | 7.760 | 7.840 | 7.620 | 7.840 | 7.840 | 4,759 |
| 2023-05-03 | 7.820 | 7.900 | 7.820 | 7.860 | 7.860 | 178 |
| 2023-05-02 | 7.980 | 7.980 | 7.940 | 7.940 | 7.940 | 1,000 |
| 2023-04-28 | 8.140 | 8.140 | 8.100 | 8.100 | 8.100 | 955 |
| 2023-04-27 | 8.080 | 8.200 | 8.060 | 8.100 | 8.100 | 972 |
| 2023-04-26 | 8.220 | 8.320 | 8.200 | 8.200 | 8.200 | 2,201 |
| 2023-04-25 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-04-24 | 8.100 | 8.400 | 8.100 | 8.340 | 8.340 | 3,145 |
| 2023-04-21 | 7.960 | 8.000 | 7.960 | 8.000 | 8.000 | 1,000 |
| 2023-04-20 | 7.800 | 7.860 | 7.800 | 7.860 | 7.860 | 153 |
| 2023-04-19 | 7.660 | 7.720 | 7.660 | 7.720 | 7.720 | 45 |
| 2023-04-18 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2023-04-17 | 7.640 | 7.720 | 7.640 | 7.720 | 7.720 | 1,956 |
| 2023-04-14 | 8.140 | 8.140 | 7.540 | 7.540 | 7.540 | 5,776 |
| 2023-04-13 | 8.120 | 8.120 | 8.000 | 8.040 | 8.040 | 2,122 |
| 2023-04-12 | 8.260 | 8.400 | 7.940 | 8.040 | 8.040 | 8,061 |
| 2023-04-11 | 8.160 | 8.180 | 8.160 | 8.160 | 8.160 | 1,308 |
| 2023-04-06 | 7.980 | 8.040 | 7.980 | 8.040 | 8.040 | 1,500 |
| 2023-04-05 | 8.160 | 8.160 | 8.000 | 8.020 | 8.020 | 5,524 |
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.