NFON AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.900 | 5.100 | 4.900 | 5.100 | 5.100 | 23,285 |
| 2024-11-21 | 4.920 | 5.100 | 4.780 | 4.780 | 4.780 | 9,574 |
| 2024-11-20 | 4.920 | 5.100 | 4.920 | 4.980 | 4.980 | 5,494 |
| 2024-11-19 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 962 |
| 2024-11-18 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,430 |
| 2024-11-15 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 6,240 |
| 2024-11-14 | 5.100 | 5.150 | 4.740 | 4.980 | 4.980 | 13,227 |
| 2024-11-13 | 5.300 | 5.350 | 5.200 | 5.350 | 5.350 | 3,933 |
| 2024-11-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 131 |
| 2024-11-11 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-11-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-11-07 | 5.400 | 5.500 | 5.100 | 5.500 | 5.500 | 9,723 |
| 2024-11-06 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 1,980 |
| 2024-11-05 | 5.400 | 5.400 | 5.200 | 5.300 | 5.300 | 850 |
| 2024-11-04 | 5.650 | 5.650 | 5.150 | 5.400 | 5.400 | 8,992 |
| 2024-11-01 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 887 |
| 2024-10-31 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 1,164 |
| 2024-10-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-29 | 5.700 | 5.700 | 5.650 | 5.700 | 5.700 | 63 |
| 2024-10-28 | 5.700 | 5.900 | 5.650 | 5.650 | 5.650 | 6,402 |
| 2024-10-25 | 5.950 | 5.950 | 5.500 | 5.500 | 5.500 | 21,429 |
| 2024-10-24 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 374 |
| 2024-10-23 | 6.050 | 6.050 | 5.850 | 5.900 | 5.900 | 1,961 |
| 2024-10-22 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 485 |
| 2024-10-21 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 2,000 |
| 2024-10-18 | 6.050 | 6.100 | 5.950 | 6.000 | 6.000 | 1,855 |
| 2024-10-17 | 5.850 | 6.100 | 5.800 | 6.050 | 6.050 | 13,066 |
| 2024-10-16 | 5.750 | 5.900 | 5.750 | 5.850 | 5.850 | 2,569 |
| 2024-10-15 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 6,629 |
| 2024-10-14 | 5.850 | 5.900 | 5.850 | 5.850 | 5.850 | 327 |
| 2024-10-11 | 6.150 | 6.150 | 5.850 | 5.850 | 5.850 | 2,073 |
| 2024-10-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-09 | 5.850 | 6.100 | 5.850 | 6.100 | 6.100 | 1,834 |
| 2024-10-08 | 5.900 | 5.950 | 5.750 | 5.950 | 5.950 | 4,417 |
| 2024-10-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-04 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 44 |
| 2024-10-03 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 600 |
| 2024-10-02 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-10-01 | 5.950 | 6.350 | 5.950 | 6.200 | 6.200 | 7,030 |
| 2024-09-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-09-27 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 2,968 |
| 2024-09-26 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 60 |
| 2024-09-25 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-09-24 | 6.200 | 6.250 | 6.050 | 6.050 | 6.050 | 2,187 |
| 2024-09-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-09-20 | 5.850 | 6.100 | 5.850 | 6.100 | 6.100 | 4,290 |
| 2024-09-19 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 2,135 |
| 2024-09-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-09-17 | 5.450 | 5.750 | 5.450 | 5.750 | 5.750 | 781 |
| 2024-09-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2024-09-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,000 |
| 2024-09-12 | 5.750 | 6.000 | 5.650 | 5.650 | 5.650 | 4,183 |
| 2024-09-11 | 5.750 | 5.850 | 5.650 | 5.700 | 5.700 | 1,695 |
| 2024-09-10 | 5.900 | 6.000 | 5.650 | 5.900 | 5.900 | 2,856 |
| 2024-09-09 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 101 |
| 2024-09-06 | 6.000 | 6.100 | 5.950 | 6.050 | 6.050 | 904 |
| 2024-09-05 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-09-04 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-09-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-09-02 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
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.