NFON AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 6.750 | 6.800 | 6.700 | 6.800 | 6.800 | 6,645 |
| 2025-05-20 | 6.600 | 6.650 | 6.600 | 6.650 | 6.650 | 461 |
| 2025-05-19 | 6.700 | 6.750 | 6.700 | 6.750 | 6.750 | 603 |
| 2025-05-16 | 6.600 | 6.700 | 6.600 | 6.700 | 6.700 | 600 |
| 2025-05-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 700 |
| 2025-05-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 76 |
| 2025-05-13 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 88 |
| 2025-05-12 | 6.650 | 6.750 | 6.650 | 6.750 | 6.750 | 1,597 |
| 2025-05-09 | 6.700 | 6.950 | 6.700 | 6.950 | 6.950 | 951 |
| 2025-05-08 | 6.850 | 6.850 | 6.650 | 6.650 | 6.650 | 2,506 |
| 2025-05-07 | 6.500 | 6.900 | 6.500 | 6.800 | 6.800 | 6,419 |
| 2025-05-06 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 60 |
| 2025-05-05 | 6.350 | 6.550 | 6.350 | 6.550 | 6.550 | 798 |
| 2025-05-02 | 6.500 | 6.650 | 6.500 | 6.650 | 6.650 | 1,613 |
| 2025-04-30 | 6.550 | 6.550 | 6.450 | 6.550 | 6.550 | 1,174 |
| 2025-04-29 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 136 |
| 2025-04-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 83 |
| 2025-04-25 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 3,019 |
| 2025-04-24 | 6.850 | 6.850 | 6.700 | 6.700 | 6.700 | 2,145 |
| 2025-04-23 | 6.900 | 6.900 | 6.850 | 6.900 | 6.900 | 634 |
| 2025-04-22 | 6.850 | 6.900 | 6.850 | 6.900 | 6.900 | 457 |
| 2025-04-17 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 583 |
| 2025-04-16 | 6.950 | 7.000 | 6.750 | 6.950 | 6.950 | 5,353 |
| 2025-04-15 | 6.950 | 7.000 | 6.900 | 6.950 | 6.950 | 3,284 |
| 2025-04-14 | 6.600 | 6.850 | 6.550 | 6.850 | 6.850 | 2,783 |
| 2025-04-11 | 6.750 | 6.750 | 6.600 | 6.750 | 6.750 | 1,254 |
| 2025-04-10 | 7.000 | 7.100 | 6.750 | 6.750 | 6.750 | 8,707 |
| 2025-04-09 | 6.500 | 6.500 | 6.100 | 6.400 | 6.400 | 5,162 |
| 2025-04-08 | 6.750 | 6.950 | 6.600 | 6.950 | 6.950 | 6,915 |
| 2025-04-07 | 6.300 | 6.650 | 5.800 | 6.600 | 6.600 | 4,667 |
| 2025-04-04 | 6.650 | 6.800 | 6.600 | 6.750 | 6.750 | 3,351 |
| 2025-04-03 | 6.400 | 6.750 | 6.400 | 6.700 | 6.700 | 3,161 |
| 2025-04-02 | 6.950 | 7.150 | 6.950 | 6.950 | 6.950 | 5,153 |
| 2025-04-01 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 400 |
| 2025-03-31 | 7.300 | 7.300 | 7.000 | 7.000 | 7.000 | 3,242 |
| 2025-03-28 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 500 |
| 2025-03-27 | 7.050 | 7.200 | 7.050 | 7.200 | 7.200 | 1,152 |
| 2025-03-26 | 7.300 | 7.400 | 7.100 | 7.150 | 7.150 | 6,091 |
| 2025-03-25 | 7.350 | 7.450 | 7.300 | 7.350 | 7.350 | 4,730 |
| 2025-03-24 | 7.450 | 7.600 | 7.400 | 7.450 | 7.450 | 3,904 |
| 2025-03-21 | 7.700 | 7.700 | 7.300 | 7.300 | 7.300 | 2,858 |
| 2025-03-20 | 8.150 | 8.150 | 7.550 | 7.600 | 7.600 | 5,345 |
| 2025-03-19 | 8.050 | 8.100 | 7.850 | 7.950 | 7.950 | 6,647 |
| 2025-03-18 | 8.150 | 8.200 | 7.950 | 8.050 | 8.050 | 4,632 |
| 2025-03-17 | 7.400 | 8.100 | 7.400 | 7.950 | 7.950 | 15,842 |
| 2025-03-14 | 6.950 | 7.250 | 6.950 | 7.000 | 7.000 | 17,013 |
| 2025-03-13 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 533 |
| 2025-03-12 | 6.750 | 6.850 | 6.600 | 6.700 | 6.700 | 4,855 |
| 2025-03-11 | 6.650 | 7.100 | 6.650 | 6.800 | 6.800 | 12,685 |
| 2025-03-10 | 6.700 | 6.700 | 6.500 | 6.700 | 6.700 | 3,156 |
| 2025-03-07 | 6.400 | 6.600 | 6.400 | 6.500 | 6.500 | 2,035 |
| 2025-03-06 | 6.700 | 6.800 | 6.600 | 6.600 | 6.600 | 2,724 |
| 2025-03-05 | 6.350 | 6.600 | 6.250 | 6.600 | 6.600 | 10,792 |
| 2025-03-04 | 6.100 | 6.350 | 6.100 | 6.350 | 6.350 | 9,497 |
| 2025-03-03 | 6.750 | 6.800 | 6.100 | 6.150 | 6.150 | 8,238 |
| 2025-02-28 | 7.050 | 7.250 | 6.950 | 6.950 | 6.950 | 10,678 |
| 2025-02-27 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 3,505 |
| 2025-02-26 | 6.800 | 7.150 | 6.800 | 7.000 | 7.000 | 2,122 |
| 2025-02-25 | 7.000 | 7.300 | 6.900 | 6.950 | 6.950 | 19,997 |
| 2025-02-24 | 7.550 | 7.550 | 7.000 | 7.000 | 7.000 | 3,644 |
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.