NFON AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.500 | 3.520 | 3.350 | 3.370 | 3.370 | 403 |
| 2026-10-16 | 3.390 | 3.530 | 3.220 | 3.440 | 3.440 | 8,325 |
| 2026-10-15 | 3.400 | 3.400 | 3.390 | 3.390 | 3.390 | 0 |
| 2026-10-14 | 3.390 | 3.410 | 3.390 | 3.410 | 3.410 | 0 |
| 2026-10-13 | 3.410 | 3.410 | 3.390 | 3.400 | 3.400 | 0 |
| 2026-10-12 | 3.400 | 3.500 | 3.350 | 3.440 | 3.440 | 1,715 |
| 2026-10-09 | 3.550 | 3.660 | 3.460 | 3.460 | 3.460 | 2,950 |
| 2026-10-08 | 3.410 | 3.800 | 3.410 | 3.550 | 3.550 | 3,479 |
| 2026-10-07 | 3.460 | 3.460 | 3.220 | 3.410 | 3.410 | 2,000 |
| 2026-10-06 | 3.310 | 3.530 | 3.310 | 3.460 | 3.460 | 6,135 |
| 2026-10-05 | 3.350 | 3.470 | 3.200 | 3.470 | 3.470 | 5,003 |
| 2026-10-02 | 3.550 | 3.550 | 3.350 | 3.350 | 3.350 | 1,397 |
| 2026-10-01 | 3.550 | 3.550 | 3.450 | 3.550 | 3.550 | 1,460 |
| 2026-09-30 | 3.530 | 3.630 | 3.530 | 3.550 | 3.550 | 1,398 |
| 2026-09-29 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-09-28 | 3.500 | 3.530 | 3.470 | 3.530 | 3.530 | 30 |
| 2026-09-25 | 3.630 | 3.750 | 3.490 | 3.580 | 3.580 | 439 |
| 2026-09-24 | 3.340 | 3.630 | 3.340 | 3.630 | 3.630 | 1,985 |
| 2026-09-23 | 3.410 | 3.410 | 3.260 | 3.340 | 3.340 | 706 |
| 2026-09-22 | 3.300 | 3.410 | 3.300 | 3.410 | 3.410 | 1,692 |
| 2026-09-21 | 3.400 | 3.410 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-09-18 | 3.470 | 3.470 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-09-17 | 3.530 | 3.560 | 3.450 | 3.480 | 3.480 | 607 |
| 2026-09-16 | 3.460 | 3.530 | 3.250 | 3.530 | 3.530 | 2,690 |
| 2026-09-15 | 3.490 | 3.490 | 3.450 | 3.460 | 3.460 | 2,465 |
| 2026-09-14 | 3.460 | 3.490 | 3.460 | 3.490 | 3.490 | 100 |
| 2026-09-11 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 0 |
| 2026-09-10 | 3.470 | 3.560 | 3.470 | 3.490 | 3.490 | 501 |
| 2026-09-09 | 3.590 | 3.590 | 3.400 | 3.470 | 3.470 | 1,100 |
| 2026-09-08 | 3.610 | 3.790 | 3.540 | 3.620 | 3.620 | 1,732 |
| 2026-09-07 | 3.400 | 3.610 | 3.400 | 3.610 | 3.610 | 1,982 |
| 2026-09-04 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-09-03 | 3.450 | 3.480 | 3.450 | 3.480 | 3.480 | 4,526 |
| 2026-09-02 | 3.450 | 3.460 | 3.450 | 3.460 | 3.460 | 5,310 |
| 2026-09-01 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2026-08-31 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2026-08-28 | 3.480 | 3.500 | 3.460 | 3.460 | 3.460 | 35 |
| 2026-08-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-08-26 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2026-08-25 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2026-08-24 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-08-21 | 3.610 | 3.610 | 3.340 | 3.420 | 3.420 | 1,014 |
| 2026-08-20 | 3.760 | 3.840 | 3.680 | 3.730 | 3.730 | 626 |
| 2026-08-19 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2026-08-18 | 3.840 | 3.840 | 3.560 | 3.690 | 3.690 | 1,953 |
| 2026-08-17 | 3.600 | 3.800 | 3.590 | 3.790 | 3.790 | 150 |
| 2026-08-14 | 3.540 | 3.610 | 3.540 | 3.610 | 3.610 | 104 |
| 2026-08-13 | 3.610 | 3.660 | 3.450 | 3.660 | 3.660 | 3,986 |
| 2026-08-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-08-11 | 3.790 | 3.800 | 3.790 | 3.800 | 3.800 | 124 |
| 2026-08-10 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2026-08-07 | 3.730 | 3.770 | 3.730 | 3.770 | 3.770 | 576 |
| 2026-08-06 | 3.800 | 3.800 | 3.570 | 3.630 | 3.630 | 145 |
| 2026-08-05 | 3.650 | 3.750 | 3.650 | 3.750 | 3.750 | 47 |
| 2026-08-04 | 3.650 | 3.740 | 3.630 | 3.680 | 3.680 | 506 |
| 2026-08-03 | 3.360 | 3.570 | 3.360 | 3.420 | 3.420 | 1,099 |
| 2026-07-31 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 34 |
| 2026-07-30 | 3.760 | 3.760 | 3.580 | 3.600 | 3.600 | 1,633 |
| 2026-07-29 | 3.300 | 3.880 | 3.300 | 3.880 | 3.880 | 205 |
| 2026-07-28 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 5 |
Page 1 of 22 · 1,275 trading daysOlder →
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.