NFON AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.400 | 5.450 | 5.350 | 5.450 | 5.450 | 1,604 |
| 2025-11-04 | 5.400 | 5.500 | 5.350 | 5.350 | 5.350 | 2,785 |
| 2025-11-03 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 4 |
| 2025-10-31 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 1,335 |
| 2025-10-30 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 23 |
| 2025-10-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-10-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-10-27 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 5,647 |
| 2025-10-24 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 627 |
| 2025-10-23 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 3,086 |
| 2025-10-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 22 |
| 2025-10-21 | 5.950 | 5.950 | 5.750 | 5.750 | 5.750 | 9,157 |
| 2025-10-20 | 5.750 | 5.750 | 5.650 | 5.700 | 5.700 | 1,755 |
| 2025-10-17 | 5.750 | 5.800 | 5.650 | 5.750 | 5.750 | 2,088 |
| 2025-10-16 | 5.650 | 5.800 | 5.600 | 5.800 | 5.800 | 9,157 |
| 2025-10-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-10-14 | 5.700 | 5.850 | 5.700 | 5.750 | 5.750 | 1,036 |
| 2025-10-13 | 5.900 | 5.950 | 5.750 | 5.750 | 5.750 | 6,772 |
| 2025-10-10 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 7,765 |
| 2025-10-09 | 5.500 | 6.000 | 5.350 | 6.000 | 6.000 | 11,462 |
| 2025-10-08 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 880 |
| 2025-10-07 | 5.850 | 6.050 | 5.850 | 6.050 | 6.050 | 2,391 |
| 2025-10-06 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 5,265 |
| 2025-10-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 50 |
| 2025-10-02 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-10-01 | 5.900 | 6.100 | 5.900 | 5.950 | 5.950 | 12,810 |
| 2025-09-30 | 6.050 | 6.050 | 5.850 | 6.050 | 6.050 | 6,306 |
| 2025-09-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 668 |
| 2025-09-26 | 6.100 | 6.100 | 6.050 | 6.100 | 6.100 | 2,752 |
| 2025-09-25 | 6.000 | 6.100 | 5.950 | 6.100 | 6.100 | 20,940 |
| 2025-09-24 | 6.200 | 6.200 | 5.950 | 6.100 | 6.100 | 12,586 |
| 2025-09-23 | 6.150 | 6.150 | 6.000 | 6.150 | 6.150 | 6,364 |
| 2025-09-22 | 6.100 | 6.200 | 6.050 | 6.150 | 6.150 | 3,442 |
| 2025-09-19 | 6.100 | 6.250 | 6.100 | 6.100 | 6.100 | 3,988 |
| 2025-09-18 | 6.250 | 6.300 | 6.050 | 6.150 | 6.150 | 22,110 |
| 2025-09-17 | 6.400 | 6.500 | 6.100 | 6.100 | 6.100 | 29,083 |
| 2025-09-16 | 6.500 | 6.600 | 6.450 | 6.450 | 6.450 | 5,061 |
| 2025-09-15 | 6.450 | 6.550 | 6.450 | 6.550 | 6.550 | 5,838 |
| 2025-09-12 | 6.500 | 6.500 | 6.350 | 6.450 | 6.450 | 3,707 |
| 2025-09-11 | 6.300 | 6.400 | 6.250 | 6.400 | 6.400 | 5,634 |
| 2025-09-10 | 6.450 | 6.550 | 6.400 | 6.450 | 6.450 | 33,650 |
| 2025-09-09 | 6.750 | 6.800 | 6.300 | 6.550 | 6.550 | 8,498 |
| 2025-09-08 | 6.550 | 6.750 | 6.550 | 6.600 | 6.600 | 5,869 |
| 2025-09-05 | 6.800 | 6.800 | 6.600 | 6.600 | 6.600 | 3,644 |
| 2025-09-04 | 6.750 | 6.800 | 6.650 | 6.750 | 6.750 | 13,158 |
| 2025-09-03 | 6.700 | 6.700 | 6.200 | 6.700 | 6.700 | 17,186 |
| 2025-09-02 | 6.850 | 6.900 | 6.650 | 6.650 | 6.650 | 8,431 |
| 2025-09-01 | 6.600 | 6.800 | 6.400 | 6.700 | 6.700 | 12,375 |
| 2025-08-29 | 6.800 | 6.800 | 6.700 | 6.750 | 6.750 | 3,414 |
| 2025-08-28 | 6.850 | 6.950 | 6.850 | 6.900 | 6.900 | 858 |
| 2025-08-27 | 6.850 | 7.050 | 6.700 | 6.850 | 6.850 | 10,893 |
| 2025-08-26 | 6.600 | 6.900 | 6.600 | 6.800 | 6.800 | 5,662 |
| 2025-08-25 | 6.600 | 6.750 | 6.250 | 6.750 | 6.750 | 12,274 |
| 2025-08-22 | 6.750 | 6.850 | 6.650 | 6.700 | 6.700 | 2,333 |
| 2025-08-21 | 6.500 | 6.950 | 6.300 | 6.800 | 6.800 | 14,725 |
| 2025-08-20 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 2,523 |
| 2025-08-19 | 6.600 | 6.600 | 6.550 | 6.550 | 6.550 | 24 |
| 2025-08-18 | 6.400 | 6.600 | 6.350 | 6.550 | 6.550 | 5,695 |
| 2025-08-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2025-08-14 | 6.500 | 6.550 | 6.350 | 6.350 | 6.350 | 1,304 |
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.