NFON AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 934 |
| 2026-02-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-02-02 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-01-30 | 4.020 | 4.020 | 3.860 | 3.860 | 3.860 | 73 |
| 2026-01-29 | 3.960 | 3.960 | 3.920 | 3.920 | 3.920 | 1,014 |
| 2026-01-28 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 2,210 |
| 2026-01-27 | 3.840 | 4.100 | 3.840 | 4.040 | 4.040 | 8,620 |
| 2026-01-26 | 3.880 | 3.880 | 3.780 | 3.800 | 3.800 | 3,279 |
| 2026-01-23 | 3.800 | 3.840 | 3.640 | 3.640 | 3.640 | 11,861 |
| 2026-01-22 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 146 |
| 2026-01-21 | 3.680 | 3.760 | 3.680 | 3.760 | 3.760 | 2,084 |
| 2026-01-20 | 3.720 | 3.720 | 3.640 | 3.680 | 3.680 | 7,165 |
| 2026-01-19 | 3.980 | 4.000 | 3.860 | 3.880 | 3.880 | 985 |
| 2026-01-16 | 3.980 | 3.980 | 3.880 | 3.920 | 3.920 | 268 |
| 2026-01-15 | 4.000 | 4.040 | 3.820 | 3.980 | 3.980 | 3,275 |
| 2026-01-14 | 4.000 | 4.000 | 3.760 | 3.760 | 3.760 | 1,024 |
| 2026-01-13 | 3.960 | 3.980 | 3.860 | 3.940 | 3.940 | 2,876 |
| 2026-01-12 | 3.820 | 3.920 | 3.800 | 3.840 | 3.840 | 5,506 |
| 2026-01-09 | 3.820 | 3.860 | 3.660 | 3.860 | 3.860 | 4,178 |
| 2026-01-08 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 43 |
| 2026-01-07 | 3.800 | 3.800 | 3.660 | 3.760 | 3.760 | 4,932 |
| 2026-01-06 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 74 |
| 2026-01-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 295 |
| 2026-01-02 | 3.580 | 3.700 | 3.580 | 3.700 | 3.700 | 1,508 |
| 2025-12-30 | 3.500 | 3.580 | 3.500 | 3.580 | 3.580 | 750 |
| 2025-12-29 | 3.600 | 3.600 | 3.460 | 3.460 | 3.460 | 1,266 |
| 2025-12-23 | 3.560 | 3.600 | 3.500 | 3.560 | 3.560 | 4,451 |
| 2025-12-22 | 3.600 | 3.700 | 3.560 | 3.560 | 3.560 | 15,576 |
| 2025-12-19 | 3.640 | 3.640 | 3.580 | 3.580 | 3.580 | 2,638 |
| 2025-12-18 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 303 |
| 2025-12-17 | 3.580 | 3.840 | 3.540 | 3.700 | 3.700 | 21,212 |
| 2025-12-16 | 3.660 | 3.660 | 3.520 | 3.640 | 3.640 | 58 |
| 2025-12-15 | 3.880 | 3.900 | 3.600 | 3.640 | 3.640 | 10,733 |
| 2025-12-12 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 1,745 |
| 2025-12-11 | 3.820 | 3.820 | 3.760 | 3.800 | 3.800 | 3,263 |
| 2025-12-10 | 3.840 | 3.880 | 3.720 | 3.840 | 3.840 | 3,655 |
| 2025-12-09 | 3.940 | 3.980 | 3.860 | 3.960 | 3.960 | 5,088 |
| 2025-12-08 | 4.160 | 4.160 | 3.960 | 3.980 | 3.980 | 17,980 |
| 2025-12-05 | 4.080 | 4.240 | 4.080 | 4.240 | 4.240 | 4,162 |
| 2025-12-04 | 4.320 | 4.320 | 3.860 | 4.060 | 4.060 | 9,236 |
| 2025-12-03 | 4.300 | 4.320 | 4.260 | 4.300 | 4.300 | 50 |
| 2025-12-02 | 4.480 | 4.480 | 4.440 | 4.440 | 4.440 | 700 |
| 2025-12-01 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 221 |
| 2025-11-28 | 4.560 | 4.560 | 4.540 | 4.540 | 4.540 | 915 |
| 2025-11-27 | 4.400 | 4.480 | 4.400 | 4.480 | 4.480 | 287 |
| 2025-11-26 | 4.420 | 4.540 | 4.400 | 4.540 | 4.540 | 3,650 |
| 2025-11-25 | 4.720 | 4.800 | 4.580 | 4.580 | 4.580 | 3,164 |
| 2025-11-24 | 4.580 | 4.680 | 4.500 | 4.620 | 4.620 | 2,201 |
| 2025-11-21 | 4.380 | 4.460 | 4.320 | 4.440 | 4.440 | 2,226 |
| 2025-11-20 | 4.780 | 4.920 | 4.340 | 4.400 | 4.400 | 6,774 |
| 2025-11-19 | 5.200 | 5.300 | 4.960 | 5.000 | 5.000 | 11,529 |
| 2025-11-18 | 5.200 | 5.200 | 5.050 | 5.150 | 5.150 | 2,986 |
| 2025-11-17 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 1,443 |
| 2025-11-14 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 3,562 |
| 2025-11-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-11-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-11-11 | 5.300 | 5.300 | 5.150 | 5.200 | 5.200 | 1,052 |
| 2025-11-10 | 5.300 | 5.350 | 5.300 | 5.300 | 5.300 | 709 |
| 2025-11-07 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 1,533 |
| 2025-11-06 | 5.400 | 5.400 | 5.300 | 5.350 | 5.350 | 1,998 |
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.