NFON AG (ETR:NFN)
Germany · Delayed Price · Currency is EUR 3.960
-0.080 (-1.98%)
Jan 28, 2026, 10:50 PM CET
NFON AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | - | -3.47% | 910 |
| Jan 27, 2026 | 3.84 | 4.10 | 3.84 | 4.04 | 4.04 | 6.32% | 8,620 |
| Jan 26, 2026 | 3.88 | 3.88 | 3.78 | 3.80 | 3.80 | 4.40% | 3,279 |
| Jan 23, 2026 | 3.80 | 3.84 | 3.64 | 3.64 | 3.64 | -1.62% | 11,861 |
| Jan 22, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -1.60% | 146 |
| Jan 21, 2026 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | 2.17% | 2,084 |
| Jan 20, 2026 | 3.72 | 3.72 | 3.64 | 3.68 | 3.68 | -5.15% | 7,165 |
| Jan 19, 2026 | 3.98 | 4.00 | 3.86 | 3.88 | 3.88 | -1.02% | 985 |
| Jan 16, 2026 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | -1.51% | 268 |
| Jan 15, 2026 | 4.00 | 4.04 | 3.82 | 3.98 | 3.98 | 5.85% | 3,275 |
| Jan 14, 2026 | 4.00 | 4.00 | 3.76 | 3.76 | 3.76 | -4.57% | 1,024 |
| Jan 13, 2026 | 3.96 | 3.98 | 3.86 | 3.94 | 3.94 | 2.60% | 2,876 |
| Jan 12, 2026 | 3.82 | 3.92 | 3.80 | 3.84 | 3.84 | -0.52% | 5,506 |
| Jan 9, 2026 | 3.82 | 3.86 | 3.66 | 3.86 | 3.86 | 1.05% | 4,178 |
| Jan 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | 43 |
| Jan 7, 2026 | 3.80 | 3.80 | 3.66 | 3.76 | 3.76 | 0.53% | 4,932 |
| Jan 6, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | 0.54% | 74 |
| Jan 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 295 |
| Jan 2, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 3.35% | 1,508 |
| Dec 30, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 3.47% | 750 |
| Dec 29, 2025 | 3.60 | 3.60 | 3.46 | 3.46 | 3.46 | -2.81% | 1,266 |
| Dec 23, 2025 | 3.56 | 3.60 | 3.50 | 3.56 | 3.56 | - | 4,451 |
| Dec 22, 2025 | 3.60 | 3.70 | 3.56 | 3.56 | 3.56 | -0.56% | 15,576 |
| Dec 19, 2025 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -1.65% | 2,638 |
| Dec 18, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -1.62% | 3 |
| Dec 17, 2025 | 3.58 | 3.84 | 3.54 | 3.70 | 3.70 | 1.65% | 21,212 |
| Dec 16, 2025 | 3.66 | 3.66 | 3.52 | 3.64 | 3.64 | - | 58 |
| Dec 15, 2025 | 3.88 | 3.90 | 3.60 | 3.64 | 3.64 | -5.21% | 10,733 |
| Dec 12, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | 1.05% | 1,745 |
| Dec 11, 2025 | 3.82 | 3.82 | 3.76 | 3.80 | 3.80 | -1.04% | 3,263 |
| Dec 10, 2025 | 3.84 | 3.88 | 3.72 | 3.84 | 3.84 | -3.03% | 3,655 |
| Dec 9, 2025 | 3.94 | 3.98 | 3.86 | 3.96 | 3.96 | -0.50% | 5,088 |
| Dec 8, 2025 | 4.16 | 4.16 | 3.96 | 3.98 | 3.98 | -6.13% | 17,980 |
| Dec 5, 2025 | 4.08 | 4.24 | 4.08 | 4.24 | 4.24 | 4.43% | 4,162 |
| Dec 4, 2025 | 4.32 | 4.32 | 3.86 | 4.06 | 4.06 | -5.58% | 9,236 |
| Dec 3, 2025 | 4.30 | 4.32 | 4.26 | 4.30 | 4.30 | -3.15% | 50 |
| Dec 2, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -1.77% | 700 |
| Dec 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 221 |
| Nov 28, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | 1.34% | 915 |
| Nov 27, 2025 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | -1.32% | 287 |
| Nov 26, 2025 | 4.42 | 4.54 | 4.40 | 4.54 | 4.54 | -0.87% | 3,650 |
| Nov 25, 2025 | 4.72 | 4.80 | 4.58 | 4.58 | 4.58 | -0.87% | 3,164 |
| Nov 24, 2025 | 4.58 | 4.68 | 4.50 | 4.62 | 4.62 | 4.05% | 2,201 |
| Nov 21, 2025 | 4.38 | 4.46 | 4.32 | 4.44 | 4.44 | 0.91% | 2,226 |
| Nov 20, 2025 | 4.78 | 4.92 | 4.34 | 4.40 | 4.40 | -12.00% | 6,774 |
| Nov 19, 2025 | 5.20 | 5.30 | 4.96 | 5.00 | 5.00 | -2.91% | 11,529 |
| Nov 18, 2025 | 5.20 | 5.20 | 5.05 | 5.15 | 5.15 | -1.90% | 2,986 |
| Nov 17, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | - | 1,443 |
| Nov 14, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 0.96% | 3,562 |
| Nov 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |