NFON AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 6.900 | 7.400 | 6.900 | 7.400 | 7.400 | 7,194 |
| 2025-02-20 | 6.850 | 7.000 | 6.850 | 6.850 | 6.850 | 1,970 |
| 2025-02-19 | 6.550 | 7.050 | 6.550 | 6.750 | 6.750 | 4,224 |
| 2025-02-18 | 6.800 | 6.800 | 6.200 | 6.350 | 6.350 | 10,907 |
| 2025-02-17 | 6.900 | 7.050 | 6.900 | 6.900 | 6.900 | 6,416 |
| 2025-02-14 | 7.250 | 7.250 | 6.950 | 7.050 | 7.050 | 26,821 |
| 2025-02-13 | 7.300 | 7.350 | 7.150 | 7.200 | 7.200 | 23,194 |
| 2025-02-12 | 7.450 | 7.450 | 7.150 | 7.200 | 7.200 | 11,616 |
| 2025-02-11 | 7.550 | 7.800 | 6.900 | 7.250 | 7.250 | 27,313 |
| 2025-02-10 | 6.350 | 7.550 | 6.300 | 7.500 | 7.500 | 47,922 |
| 2025-02-07 | 6.050 | 6.400 | 6.050 | 6.350 | 6.350 | 51,530 |
| 2025-02-06 | 6.050 | 6.150 | 6.000 | 6.050 | 6.050 | 13,591 |
| 2025-02-05 | 5.500 | 6.050 | 5.500 | 6.050 | 6.050 | 15,990 |
| 2025-02-04 | 5.400 | 5.650 | 5.400 | 5.500 | 5.500 | 29,827 |
| 2025-02-03 | 5.300 | 5.350 | 5.200 | 5.350 | 5.350 | 5,316 |
| 2025-01-31 | 5.200 | 5.400 | 5.100 | 5.350 | 5.350 | 19,522 |
| 2025-01-30 | 5.300 | 5.400 | 5.200 | 5.250 | 5.250 | 7,923 |
| 2025-01-29 | 5.300 | 5.600 | 5.250 | 5.250 | 5.250 | 142,485 |
| 2025-01-28 | 5.450 | 5.450 | 5.350 | 5.400 | 5.400 | 9,193 |
| 2025-01-27 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 31,300 |
| 2025-01-24 | 5.700 | 5.700 | 5.500 | 5.550 | 5.550 | 2,766 |
| 2025-01-23 | 5.750 | 5.750 | 5.450 | 5.550 | 5.550 | 3,521 |
| 2025-01-22 | 5.750 | 5.950 | 5.750 | 5.800 | 5.800 | 4,315 |
| 2025-01-21 | 5.950 | 5.950 | 5.800 | 5.850 | 5.850 | 3,114 |
| 2025-01-20 | 5.650 | 5.950 | 5.600 | 5.900 | 5.900 | 11,053 |
| 2025-01-17 | 5.500 | 5.800 | 5.500 | 5.500 | 5.500 | 17,786 |
| 2025-01-16 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 2,573 |
| 2025-01-15 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 1,262 |
| 2025-01-14 | 5.200 | 5.550 | 5.200 | 5.400 | 5.400 | 10,224 |
| 2025-01-13 | 5.000 | 5.200 | 5.000 | 5.050 | 5.050 | 4,475 |
| 2025-01-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-01-09 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 767 |
| 2025-01-08 | 4.980 | 5.000 | 4.900 | 5.000 | 5.000 | 5,251 |
| 2025-01-07 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 840 |
| 2025-01-06 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-01-03 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 991 |
| 2025-01-02 | 5.050 | 5.050 | 4.900 | 4.960 | 4.960 | 7,146 |
| 2024-12-30 | 5.050 | 5.200 | 4.800 | 4.880 | 4.880 | 5,040 |
| 2024-12-27 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 1 |
| 2024-12-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 944 |
| 2024-12-20 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 4,253 |
| 2024-12-19 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 182 |
| 2024-12-18 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 40 |
| 2024-12-17 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 267 |
| 2024-12-16 | 5.300 | 5.500 | 5.300 | 5.400 | 5.400 | 12,742 |
| 2024-12-13 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 1,397 |
| 2024-12-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-12-11 | 5.250 | 5.300 | 5.150 | 5.200 | 5.200 | 1,238 |
| 2024-12-10 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 4,122 |
| 2024-12-09 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 2,040 |
| 2024-12-06 | 5.200 | 5.300 | 5.100 | 5.250 | 5.250 | 8,302 |
| 2024-12-05 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 1,000 |
| 2024-12-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-12-03 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 5,160 |
| 2024-12-02 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 368 |
| 2024-11-29 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 10 |
| 2024-11-28 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 2,332 |
| 2024-11-27 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 3,873 |
| 2024-11-26 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 3,033 |
| 2024-11-25 | 4.960 | 5.100 | 4.960 | 5.100 | 5.100 | 1,902 |
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.