NFON AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2022-10-14 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2022-10-13 | 6.620 | 6.620 | 6.560 | 6.560 | 6.560 | 683 |
| 2022-10-12 | 6.720 | 6.720 | 6.580 | 6.580 | 6.580 | 1,203 |
| 2022-10-11 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2022-10-10 | 6.800 | 6.800 | 6.760 | 6.760 | 6.760 | 500 |
| 2022-10-07 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2022-10-06 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2022-10-05 | 6.800 | 6.800 | 6.760 | 6.760 | 6.760 | 702 |
| 2022-10-04 | 6.980 | 6.980 | 6.860 | 6.860 | 6.860 | 1,111 |
| 2022-10-03 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2022-09-30 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2022-09-29 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2022-09-28 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2022-09-27 | 7.060 | 7.160 | 6.980 | 6.980 | 6.980 | 2,808 |
| 2022-09-26 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 3,833 |
| 2022-09-23 | 7.320 | 7.320 | 7.040 | 7.040 | 7.040 | 2,063 |
| 2022-09-22 | 7.600 | 7.600 | 7.260 | 7.260 | 7.260 | 3,559 |
| 2022-09-21 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 0 |
| 2022-09-20 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 0 |
| 2022-09-19 | 7.580 | 7.580 | 7.400 | 7.480 | 7.480 | 1,890 |
| 2022-09-16 | 7.640 | 7.640 | 7.580 | 7.580 | 7.580 | 1,122 |
| 2022-09-15 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 10 |
| 2022-09-14 | 7.540 | 7.620 | 7.540 | 7.620 | 7.620 | 850 |
| 2022-09-13 | 7.500 | 7.600 | 7.500 | 7.500 | 7.500 | 2,175 |
| 2022-09-12 | 6.860 | 7.400 | 6.860 | 7.340 | 7.340 | 5,913 |
| 2022-09-09 | 6.440 | 6.700 | 6.440 | 6.700 | 6.700 | 4,466 |
| 2022-09-08 | 6.400 | 6.440 | 6.320 | 6.400 | 6.400 | 639 |
| 2022-09-07 | 6.220 | 6.400 | 6.160 | 6.400 | 6.400 | 4,530 |
| 2022-09-06 | 6.560 | 6.600 | 6.200 | 6.200 | 6.200 | 13,693 |
| 2022-09-05 | 7.240 | 7.240 | 6.420 | 6.520 | 6.520 | 6,175 |
| 2022-09-02 | 7.920 | 7.920 | 7.300 | 7.300 | 7.300 | 4,932 |
| 2022-09-01 | 8.620 | 8.680 | 7.980 | 7.980 | 7.980 | 3,068 |
| 2022-08-31 | 8.820 | 8.820 | 8.680 | 8.680 | 8.680 | 894 |
| 2022-08-30 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 11 |
| 2022-08-29 | 8.980 | 8.980 | 8.800 | 8.800 | 8.800 | 1,541 |
| 2022-08-26 | 9.060 | 9.060 | 8.920 | 9.000 | 9.000 | 3,014 |
| 2022-08-25 | 9.240 | 9.240 | 9.140 | 9.140 | 9.140 | 2,247 |
| 2022-08-24 | 9.140 | 9.300 | 9.140 | 9.300 | 9.300 | 31 |
| 2022-08-23 | 9.380 | 9.380 | 9.200 | 9.200 | 9.200 | 3,910 |
| 2022-08-22 | 9.300 | 9.460 | 9.300 | 9.460 | 9.460 | 128 |
| 2022-08-19 | 9.380 | 9.380 | 9.300 | 9.300 | 9.300 | 16 |
| 2022-08-18 | 9.340 | 9.440 | 9.340 | 9.440 | 9.440 | 3,179 |
| 2022-08-17 | 9.540 | 9.540 | 9.420 | 9.420 | 9.420 | 90 |
| 2022-08-16 | 9.440 | 9.480 | 9.440 | 9.480 | 9.480 | 670 |
| 2022-08-15 | 9.440 | 9.440 | 9.360 | 9.360 | 9.360 | 512 |
| 2022-08-12 | 9.420 | 9.500 | 9.420 | 9.500 | 9.500 | 1,011 |
| 2022-08-11 | 9.300 | 9.380 | 9.300 | 9.360 | 9.360 | 827 |
| 2022-08-10 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 11 |
| 2022-08-09 | 9.420 | 9.420 | 9.220 | 9.220 | 9.220 | 1,507 |
| 2022-08-08 | 9.620 | 9.620 | 9.460 | 9.500 | 9.500 | 1,168 |
| 2022-08-05 | 9.800 | 9.800 | 9.560 | 9.560 | 9.560 | 3,119 |
| 2022-08-04 | 9.240 | 9.880 | 9.240 | 9.880 | 9.880 | 4,531 |
| 2022-08-03 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2022-08-02 | 9.100 | 9.100 | 9.080 | 9.100 | 9.100 | 2,240 |
| 2022-08-01 | 9.220 | 9.300 | 9.160 | 9.160 | 9.160 | 2,370 |
| 2022-07-29 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 3 |
| 2022-07-28 | 9.180 | 9.260 | 9.180 | 9.260 | 9.260 | 1,000 |
| 2022-07-27 | 9.360 | 9.360 | 9.000 | 9.140 | 9.140 | 2,615 |
| 2022-07-26 | 9.520 | 9.520 | 9.400 | 9.440 | 9.440 | 1,180 |
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.