NFON AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 6.400 | 6.550 | 6.400 | 6.500 | 6.500 | 2,300 |
| 2025-08-12 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 519 |
| 2025-08-11 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1,590 |
| 2025-08-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 236 |
| 2025-08-07 | 6.500 | 6.500 | 6.250 | 6.450 | 6.450 | 4,010 |
| 2025-08-06 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-08-05 | 6.300 | 6.400 | 6.150 | 6.400 | 6.400 | 5,407 |
| 2025-08-04 | 6.500 | 6.500 | 6.150 | 6.350 | 6.350 | 6,720 |
| 2025-08-01 | 6.700 | 6.700 | 6.550 | 6.600 | 6.600 | 3,651 |
| 2025-07-31 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 392 |
| 2025-07-30 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 55 |
| 2025-07-29 | 6.850 | 6.850 | 6.700 | 6.700 | 6.700 | 2,612 |
| 2025-07-28 | 6.700 | 6.800 | 6.700 | 6.750 | 6.750 | 440 |
| 2025-07-25 | 6.850 | 6.900 | 6.800 | 6.800 | 6.800 | 2,727 |
| 2025-07-24 | 6.950 | 6.950 | 6.900 | 6.900 | 6.900 | 4 |
| 2025-07-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 430 |
| 2025-07-22 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 727 |
| 2025-07-21 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-07-18 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 407 |
| 2025-07-17 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-07-16 | 7.000 | 7.000 | 6.900 | 6.950 | 6.950 | 2,045 |
| 2025-07-15 | 7.100 | 7.100 | 6.950 | 7.000 | 7.000 | 5,728 |
| 2025-07-14 | 7.100 | 7.100 | 6.900 | 6.950 | 6.950 | 310 |
| 2025-07-11 | 6.600 | 7.000 | 6.600 | 6.950 | 6.950 | 12,457 |
| 2025-07-10 | 6.250 | 6.750 | 6.150 | 6.750 | 6.750 | 30,781 |
| 2025-07-09 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 1,900 |
| 2025-07-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 25 |
| 2025-07-07 | 6.750 | 6.750 | 6.250 | 6.450 | 6.450 | 3,228 |
| 2025-07-04 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 205 |
| 2025-07-03 | 6.650 | 6.650 | 6.600 | 6.600 | 6.600 | 189 |
| 2025-07-02 | 6.450 | 6.550 | 6.450 | 6.550 | 6.550 | 3,310 |
| 2025-07-01 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 623 |
| 2025-06-30 | 6.600 | 6.600 | 6.550 | 6.600 | 6.600 | 250 |
| 2025-06-27 | 6.750 | 6.750 | 6.600 | 6.650 | 6.650 | 5,130 |
| 2025-06-26 | 6.550 | 6.600 | 6.400 | 6.600 | 6.600 | 6,326 |
| 2025-06-25 | 6.450 | 6.500 | 6.300 | 6.500 | 6.500 | 4,372 |
| 2025-06-24 | 6.250 | 6.450 | 6.250 | 6.450 | 6.450 | 34,824 |
| 2025-06-23 | 6.200 | 6.400 | 6.200 | 6.400 | 6.400 | 4,899 |
| 2025-06-20 | 6.250 | 6.350 | 6.250 | 6.300 | 6.300 | 2,821 |
| 2025-06-19 | 6.250 | 6.250 | 6.150 | 6.150 | 6.150 | 3,056 |
| 2025-06-18 | 6.350 | 6.400 | 6.350 | 6.350 | 6.350 | 1,397 |
| 2025-06-17 | 6.150 | 6.200 | 6.100 | 6.200 | 6.200 | 6,097 |
| 2025-06-16 | 6.100 | 6.100 | 6.050 | 6.100 | 6.100 | 4,773 |
| 2025-06-13 | 6.150 | 6.150 | 6.050 | 6.150 | 6.150 | 9,880 |
| 2025-06-12 | 6.100 | 6.200 | 5.950 | 6.150 | 6.150 | 8,659 |
| 2025-06-11 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 150 |
| 2025-06-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-06-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 3,300 |
| 2025-06-06 | 5.950 | 6.100 | 5.900 | 6.100 | 6.100 | 5,518 |
| 2025-06-05 | 5.950 | 6.100 | 5.950 | 6.100 | 6.100 | 4,563 |
| 2025-06-04 | 6.200 | 6.350 | 6.100 | 6.100 | 6.100 | 6,615 |
| 2025-06-03 | 6.100 | 6.200 | 6.050 | 6.200 | 6.200 | 2,623 |
| 2025-06-02 | 5.900 | 6.400 | 5.850 | 6.350 | 6.350 | 15,603 |
| 2025-05-30 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 2,115 |
| 2025-05-29 | 6.000 | 6.150 | 6.000 | 6.100 | 6.100 | 960 |
| 2025-05-28 | 6.300 | 6.300 | 5.950 | 6.100 | 6.100 | 6,871 |
| 2025-05-27 | 6.400 | 6.450 | 6.300 | 6.350 | 6.350 | 3,363 |
| 2025-05-26 | 6.400 | 6.550 | 6.400 | 6.500 | 6.500 | 2,458 |
| 2025-05-23 | 6.600 | 6.600 | 6.300 | 6.600 | 6.600 | 8,001 |
| 2025-05-22 | 6.550 | 6.750 | 6.550 | 6.750 | 6.750 | 701 |
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.