NFON AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 500 |
| 2023-01-09 | 6.160 | 6.300 | 6.120 | 6.300 | 6.300 | 121 |
| 2023-01-06 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2023-01-05 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2023-01-04 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2023-01-03 | 6.180 | 6.180 | 6.120 | 6.180 | 6.180 | 351 |
| 2023-01-02 | 6.160 | 6.180 | 6.120 | 6.120 | 6.120 | 401 |
| 2022-12-30 | 6.100 | 6.280 | 6.080 | 6.220 | 6.220 | 2,452 |
| 2022-12-29 | 6.100 | 6.200 | 6.100 | 6.200 | 6.200 | 917 |
| 2022-12-28 | 6.480 | 6.480 | 6.400 | 6.400 | 6.400 | 250 |
| 2022-12-27 | 6.600 | 6.600 | 6.480 | 6.480 | 6.480 | 830 |
| 2022-12-23 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 1,000 |
| 2022-12-22 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-12-21 | 6.900 | 6.920 | 6.900 | 6.920 | 6.920 | 701 |
| 2022-12-20 | 7.000 | 7.000 | 6.880 | 6.960 | 6.960 | 961 |
| 2022-12-19 | 7.100 | 7.100 | 7.060 | 7.060 | 7.060 | 1,400 |
| 2022-12-16 | 7.120 | 7.160 | 7.100 | 7.160 | 7.160 | 837 |
| 2022-12-15 | 7.180 | 7.220 | 7.180 | 7.220 | 7.220 | 686 |
| 2022-12-14 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2022-12-13 | 7.240 | 7.300 | 7.240 | 7.300 | 7.300 | 2,213 |
| 2022-12-12 | 7.360 | 7.360 | 7.200 | 7.200 | 7.200 | 1,851 |
| 2022-12-09 | 7.540 | 7.900 | 7.300 | 7.300 | 7.300 | 13,279 |
| 2022-12-08 | 7.040 | 7.480 | 7.040 | 7.480 | 7.480 | 3,957 |
| 2022-12-07 | 7.260 | 7.480 | 7.080 | 7.080 | 7.080 | 6,224 |
| 2022-12-06 | 5.900 | 7.240 | 5.900 | 7.200 | 7.200 | 15,193 |
| 2022-12-05 | 5.920 | 5.940 | 5.820 | 5.900 | 5.900 | 5,191 |
| 2022-12-02 | 6.060 | 6.060 | 5.820 | 5.880 | 5.880 | 3,216 |
| 2022-12-01 | 6.220 | 6.300 | 6.120 | 6.120 | 6.120 | 2,473 |
| 2022-11-30 | 6.200 | 6.280 | 6.200 | 6.280 | 6.280 | 1,112 |
| 2022-11-29 | 5.900 | 6.140 | 5.900 | 6.140 | 6.140 | 3,031 |
| 2022-11-28 | 5.840 | 6.000 | 5.840 | 5.960 | 5.960 | 377 |
| 2022-11-25 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 94 |
| 2022-11-24 | 6.000 | 6.000 | 5.960 | 5.960 | 5.960 | 696 |
| 2022-11-23 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 2,167 |
| 2022-11-22 | 5.960 | 5.960 | 5.800 | 5.860 | 5.860 | 8,688 |
| 2022-11-21 | 6.360 | 6.400 | 6.020 | 6.020 | 6.020 | 12,953 |
| 2022-11-18 | 6.340 | 6.340 | 6.300 | 6.300 | 6.300 | 807 |
| 2022-11-17 | 6.540 | 6.620 | 6.380 | 6.400 | 6.400 | 5,836 |
| 2022-11-16 | 6.260 | 6.500 | 6.200 | 6.500 | 6.500 | 3,059 |
| 2022-11-15 | 6.280 | 6.360 | 6.280 | 6.320 | 6.320 | 2,477 |
| 2022-11-14 | 6.060 | 6.220 | 6.040 | 6.220 | 6.220 | 700 |
| 2022-11-11 | 6.080 | 6.200 | 6.080 | 6.200 | 6.200 | 4,062 |
| 2022-11-10 | 5.820 | 6.060 | 5.820 | 6.020 | 6.020 | 5,362 |
| 2022-11-09 | 5.940 | 5.940 | 5.840 | 5.860 | 5.860 | 2,203 |
| 2022-11-08 | 5.700 | 5.980 | 5.700 | 5.900 | 5.900 | 7,965 |
| 2022-11-07 | 5.260 | 5.680 | 5.260 | 5.680 | 5.680 | 7,242 |
| 2022-11-04 | 5.200 | 5.480 | 5.200 | 5.300 | 5.300 | 5,832 |
| 2022-11-03 | 5.100 | 5.180 | 5.100 | 5.160 | 5.160 | 2,042 |
| 2022-11-02 | 4.990 | 5.160 | 4.990 | 5.100 | 5.100 | 3,552 |
| 2022-11-01 | 4.990 | 5.020 | 4.950 | 4.950 | 4.950 | 2,503 |
| 2022-10-31 | 4.990 | 5.020 | 4.950 | 4.950 | 4.950 | 1,261 |
| 2022-10-28 | 4.920 | 4.950 | 4.920 | 4.950 | 4.950 | 1,256 |
| 2022-10-27 | 4.990 | 4.990 | 4.960 | 4.960 | 4.960 | 750 |
| 2022-10-26 | 5.080 | 5.080 | 4.950 | 4.950 | 4.950 | 3,455 |
| 2022-10-25 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2022-10-24 | 5.280 | 5.280 | 5.020 | 5.140 | 5.140 | 4,546 |
| 2022-10-21 | 5.660 | 5.660 | 5.240 | 5.240 | 5.240 | 6,008 |
| 2022-10-20 | 6.100 | 6.100 | 5.700 | 5.700 | 5.700 | 2,545 |
| 2022-10-19 | 6.420 | 6.420 | 6.060 | 6.080 | 6.080 | 6,076 |
| 2022-10-18 | 6.500 | 6.500 | 6.480 | 6.480 | 6.480 | 763 |
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.