NFON AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.770 | 3.770 | 3.670 | 3.670 | 3.670 | 451 |
| 2026-07-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-07-23 | 3.770 | 3.770 | 3.610 | 3.610 | 3.610 | 37 |
| 2026-07-22 | 3.720 | 3.910 | 3.670 | 3.870 | 3.870 | 4,063 |
| 2026-07-21 | 3.830 | 3.840 | 3.690 | 3.690 | 3.690 | 720 |
| 2026-07-20 | 3.570 | 3.880 | 3.570 | 3.750 | 3.750 | 4,049 |
| 2026-07-17 | 3.740 | 3.740 | 3.470 | 3.700 | 3.700 | 3,356 |
| 2026-07-16 | 3.620 | 3.690 | 3.620 | 3.690 | 3.690 | 1,643 |
| 2026-07-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 9,359 |
| 2026-07-14 | 3.750 | 3.750 | 3.550 | 3.670 | 3.670 | 3,354 |
| 2026-07-13 | 4.000 | 4.000 | 3.720 | 3.750 | 3.750 | 8,202 |
| 2026-07-10 | 3.800 | 3.980 | 3.600 | 3.980 | 3.980 | 20,673 |
| 2026-07-09 | 3.610 | 3.800 | 3.610 | 3.690 | 3.690 | 10,829 |
| 2026-07-08 | 3.800 | 3.800 | 3.670 | 3.720 | 3.720 | 512 |
| 2026-07-07 | 3.690 | 4.090 | 3.590 | 3.920 | 3.920 | 11,977 |
| 2026-07-06 | 3.690 | 3.800 | 3.680 | 3.790 | 3.790 | 5,122 |
| 2026-07-03 | 3.500 | 3.780 | 3.420 | 3.700 | 3.700 | 32,778 |
| 2026-07-02 | 3.370 | 3.490 | 3.370 | 3.430 | 3.430 | 7 |
| 2026-07-01 | 3.420 | 3.630 | 3.360 | 3.420 | 3.420 | 1,602 |
| 2026-06-30 | 3.520 | 3.710 | 3.500 | 3.500 | 3.500 | 715 |
| 2026-06-29 | 3.520 | 3.730 | 3.460 | 3.600 | 3.600 | 6,990 |
| 2026-06-26 | 3.410 | 3.530 | 3.220 | 3.530 | 3.530 | 52,877 |
| 2026-06-25 | 3.200 | 3.370 | 3.180 | 3.360 | 3.360 | 10,006 |
| 2026-06-24 | 3.300 | 3.450 | 3.200 | 3.320 | 3.320 | 2,710 |
| 2026-06-23 | 3.380 | 3.430 | 3.300 | 3.360 | 3.360 | 1,006 |
| 2026-06-22 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 2 |
| 2026-06-19 | 3.250 | 3.450 | 3.250 | 3.420 | 3.420 | 2,600 |
| 2026-06-18 | 3.450 | 3.450 | 3.410 | 3.410 | 3.410 | 115 |
| 2026-06-17 | 3.120 | 3.840 | 3.120 | 3.570 | 3.570 | 17,702 |
| 2026-06-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2026-06-15 | 3.300 | 3.360 | 3.180 | 3.300 | 3.300 | 53 |
| 2026-06-12 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 1,499 |
| 2026-06-11 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 7 |
| 2026-06-10 | 3.110 | 3.240 | 3.110 | 3.240 | 3.240 | 3 |
| 2026-06-09 | 3.100 | 3.240 | 3.100 | 3.240 | 3.240 | 9,210 |
| 2026-06-08 | 3.150 | 3.230 | 3.100 | 3.170 | 3.170 | 306 |
| 2026-06-05 | 3.270 | 3.270 | 3.110 | 3.160 | 3.160 | 21 |
| 2026-06-04 | 3.210 | 3.210 | 3.150 | 3.160 | 3.160 | 874 |
| 2026-06-03 | 3.240 | 3.240 | 3.150 | 3.180 | 3.180 | 1,659 |
| 2026-06-02 | 3.270 | 3.270 | 3.150 | 3.250 | 3.250 | 216 |
| 2026-06-01 | 3.360 | 3.360 | 3.330 | 3.330 | 3.330 | 406 |
| 2026-05-29 | 3.350 | 3.350 | 3.280 | 3.280 | 3.280 | 8 |
| 2026-05-28 | 3.190 | 3.240 | 3.190 | 3.240 | 3.240 | 451 |
| 2026-05-27 | 3.270 | 3.300 | 3.120 | 3.240 | 3.240 | 3,683 |
| 2026-05-26 | 3.290 | 3.420 | 3.290 | 3.420 | 3.420 | 615 |
| 2026-05-25 | 3.360 | 3.380 | 3.310 | 3.310 | 3.310 | 1,727 |
| 2026-05-22 | 3.200 | 3.320 | 3.200 | 3.240 | 3.240 | 1,048 |
| 2026-05-21 | 3.110 | 3.270 | 3.110 | 3.160 | 3.160 | 2,926 |
| 2026-05-20 | 3.290 | 3.300 | 3.190 | 3.190 | 3.190 | 143 |
| 2026-05-19 | 3.250 | 3.250 | 3.110 | 3.230 | 3.230 | 506 |
| 2026-05-18 | 3.290 | 3.290 | 3.110 | 3.240 | 3.240 | 9 |
| 2026-05-15 | 3.290 | 3.290 | 3.000 | 3.250 | 3.250 | 1,263 |
| 2026-05-14 | 3.300 | 3.300 | 3.110 | 3.210 | 3.210 | 3,595 |
| 2026-05-13 | 3.460 | 3.460 | 3.300 | 3.350 | 3.350 | 2,517 |
| 2026-05-12 | 3.320 | 3.380 | 3.300 | 3.370 | 3.370 | 11,457 |
| 2026-05-11 | 3.440 | 3.460 | 3.440 | 3.460 | 3.460 | 930 |
| 2026-05-08 | 3.460 | 3.460 | 3.330 | 3.330 | 3.330 | 9 |
| 2026-05-07 | 3.330 | 3.460 | 3.330 | 3.420 | 3.420 | 3,007 |
| 2026-05-06 | 3.330 | 3.460 | 3.330 | 3.420 | 3.420 | 500 |
| 2026-05-05 | 3.460 | 3.460 | 3.410 | 3.410 | 3.410 | 5 |
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.