NFON AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.350 | 3.460 | 3.350 | 3.410 | 3.410 | 4,348 |
| 2026-04-30 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 3,200 |
| 2026-04-29 | 3.450 | 3.460 | 3.420 | 3.420 | 3.420 | 1,079 |
| 2026-04-28 | 3.440 | 3.450 | 3.410 | 3.410 | 3.410 | 4,178 |
| 2026-04-27 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2026-04-24 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 7 |
| 2026-04-23 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 79 |
| 2026-04-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2026-04-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-04-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-04-17 | 3.460 | 3.480 | 3.460 | 3.460 | 3.460 | 7,612 |
| 2026-04-16 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 3,182 |
| 2026-04-15 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 931 |
| 2026-04-14 | 3.260 | 3.460 | 3.260 | 3.410 | 3.410 | 4,667 |
| 2026-04-13 | 3.400 | 3.450 | 3.100 | 3.400 | 3.400 | 5,595 |
| 2026-04-10 | 3.300 | 3.500 | 3.290 | 3.400 | 3.400 | 11,418 |
| 2026-04-09 | 3.480 | 3.490 | 3.390 | 3.390 | 3.390 | 1,869 |
| 2026-04-08 | 3.430 | 3.600 | 3.430 | 3.460 | 3.460 | 12,959 |
| 2026-04-07 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2026-04-02 | 3.340 | 3.340 | 3.240 | 3.320 | 3.320 | 2,826 |
| 2026-04-01 | 3.500 | 3.500 | 3.360 | 3.360 | 3.360 | 2,907 |
| 2026-03-31 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 39 |
| 2026-03-30 | 3.580 | 3.580 | 3.460 | 3.460 | 3.460 | 674 |
| 2026-03-27 | 3.580 | 3.600 | 3.540 | 3.540 | 3.540 | 3,523 |
| 2026-03-26 | 3.500 | 3.500 | 3.400 | 3.480 | 3.480 | 1,728 |
| 2026-03-25 | 3.600 | 3.600 | 3.400 | 3.460 | 3.460 | 5,701 |
| 2026-03-24 | 3.460 | 3.680 | 3.460 | 3.580 | 3.580 | 10,394 |
| 2026-03-23 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 2,795 |
| 2026-03-20 | 3.440 | 3.460 | 3.360 | 3.360 | 3.360 | 1,510 |
| 2026-03-19 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2026-03-18 | 3.480 | 3.500 | 3.300 | 3.400 | 3.400 | 13,490 |
| 2026-03-17 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-03-16 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 100 |
| 2026-03-13 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 135 |
| 2026-03-12 | 3.300 | 3.300 | 3.180 | 3.240 | 3.240 | 1,651 |
| 2026-03-11 | 3.160 | 3.220 | 3.160 | 3.220 | 3.220 | 5 |
| 2026-03-10 | 3.280 | 3.380 | 3.120 | 3.180 | 3.180 | 2,477 |
| 2026-03-09 | 3.300 | 3.380 | 3.300 | 3.340 | 3.340 | 1,395 |
| 2026-03-06 | 3.380 | 3.460 | 3.380 | 3.440 | 3.440 | 5,739 |
| 2026-03-05 | 3.540 | 3.560 | 3.500 | 3.500 | 3.500 | 852 |
| 2026-03-04 | 3.420 | 3.500 | 3.200 | 3.460 | 3.460 | 6,142 |
| 2026-03-03 | 3.460 | 3.540 | 3.460 | 3.480 | 3.480 | 503 |
| 2026-03-02 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 304 |
| 2026-02-27 | 3.620 | 3.620 | 3.520 | 3.520 | 3.520 | 1,867 |
| 2026-02-26 | 4.160 | 4.160 | 3.720 | 3.760 | 3.760 | 3,098 |
| 2026-02-25 | 3.720 | 3.760 | 3.720 | 3.760 | 3.760 | 5 |
| 2026-02-24 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 915 |
| 2026-02-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-02-20 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 49 |
| 2026-02-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-02-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-02-17 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 1,744 |
| 2026-02-16 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 1,410 |
| 2026-02-13 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2026-02-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-02-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 262 |
| 2026-02-10 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2026-02-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 500 |
| 2026-02-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-02-05 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
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.