NFON AG (ETR:NFN)
Germany · Delayed Price · Currency is EUR 6.70
-0.10 (-1.47%)
Aug 22, 2025, 5:36 PM CET
NFON AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.75 | 6.85 | 6.65 | 6.70 | 6.70 | -1.47% | 2,333 |
| Aug 21, 2025 | 6.50 | 6.95 | 6.30 | 6.80 | 6.80 | 4.62% | 14,725 |
| Aug 20, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | -0.76% | 2,523 |
| Aug 19, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | 24 |
| Aug 18, 2025 | 6.40 | 6.60 | 6.35 | 6.55 | 6.55 | 2.34% | 5,695 |
| Aug 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 1 |
| Aug 14, 2025 | 6.50 | 6.55 | 6.35 | 6.35 | 6.35 | -2.31% | 1,304 |
| Aug 13, 2025 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | 2.36% | 2,300 |
| Aug 12, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | 519 |
| Aug 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | 1,590 |
| Aug 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 236 |
| Aug 7, 2025 | 6.50 | 6.50 | 6.25 | 6.45 | 6.45 | - | 4,010 |
| Aug 6, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 5,407 |
| Aug 5, 2025 | 6.30 | 6.40 | 6.15 | 6.40 | 6.40 | 0.79% | 5,407 |
| Aug 4, 2025 | 6.50 | 6.50 | 6.15 | 6.35 | 6.35 | -3.79% | 6,720 |
| Aug 1, 2025 | 6.70 | 6.70 | 6.55 | 6.60 | 6.60 | -0.75% | 3,651 |
| Jul 31, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 392 |
| Jul 30, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | 55 |
| Jul 29, 2025 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -0.74% | 2,612 |
| Jul 28, 2025 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | -0.74% | 440 |
| Jul 25, 2025 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 2,727 |
| Jul 24, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 4 |
| Jul 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 430 |
| Jul 22, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 727 |
| Jul 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 407 |
| Jul 18, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | 407 |
| Jul 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 2,045 |
| Jul 16, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 2,045 |
| Jul 15, 2025 | 7.10 | 7.10 | 6.95 | 7.00 | 7.00 | 0.72% | 5,728 |
| Jul 14, 2025 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | - | 310 |
| Jul 11, 2025 | 6.60 | 7.00 | 6.60 | 6.95 | 6.95 | 2.96% | 12,457 |
| Jul 10, 2025 | 6.25 | 6.75 | 6.15 | 6.75 | 6.75 | 7.14% | 30,781 |
| Jul 9, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | 1,900 |
| Jul 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 25 |
| Jul 7, 2025 | 6.75 | 6.75 | 6.25 | 6.45 | 6.45 | -3.73% | 3,228 |
| Jul 4, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 1.52% | 205 |
| Jul 3, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 0.76% | 189 |
| Jul 2, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | - | 3,310 |
| Jul 1, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | 623 |
| Jun 30, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | -0.75% | 250 |
| Jun 27, 2025 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | 0.76% | 5,130 |
| Jun 26, 2025 | 6.55 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | 6,326 |
| Jun 25, 2025 | 6.45 | 6.50 | 6.30 | 6.50 | 6.50 | 0.78% | 4,372 |
| Jun 24, 2025 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 0.78% | 34,824 |
| Jun 23, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 1.59% | 4,899 |
| Jun 20, 2025 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | 2.44% | 2,821 |
| Jun 19, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -3.15% | 3,056 |
| Jun 18, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | 2.42% | 1,397 |
| Jun 17, 2025 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 6,097 |
| Jun 16, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | -0.81% | 4,773 |