NFON AG (ETR:NFN)
Germany · Delayed Price · Currency is EUR 3.400
+0.080 (2.41%)
Mar 18, 2026, 5:35 PM CET
NFON AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.48 | 3.50 | 3.32 | 3.32 | - | - | 8,790 |
| Mar 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Mar 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 100 |
| Mar 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 135 |
| Mar 12, 2026 | 3.30 | 3.30 | 3.18 | 3.24 | 3.24 | 0.62% | 1,651 |
| Mar 11, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.26% | 5 |
| Mar 10, 2026 | 3.28 | 3.38 | 3.12 | 3.18 | 3.18 | -4.79% | 2,477 |
| Mar 9, 2026 | 3.30 | 3.38 | 3.30 | 3.34 | 3.34 | -2.91% | 1,395 |
| Mar 6, 2026 | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | -1.71% | 5,739 |
| Mar 5, 2026 | 3.54 | 3.56 | 3.50 | 3.50 | 3.50 | 1.16% | 852 |
| Mar 4, 2026 | 3.42 | 3.50 | 3.20 | 3.46 | 3.46 | -0.57% | 6,142 |
| Mar 3, 2026 | 3.46 | 3.54 | 3.46 | 3.48 | 3.48 | -1.69% | 503 |
| Mar 2, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | 304 |
| Feb 27, 2026 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | -6.38% | 1,867 |
| Feb 26, 2026 | 4.16 | 4.16 | 3.72 | 3.76 | 3.76 | - | 3,098 |
| Feb 25, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | 5 |
| Feb 24, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 1.64% | 915 |
| Feb 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Feb 20, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.61% | 49 |
| Feb 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Feb 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Feb 17, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | -3.63% | 1,744 |
| Feb 16, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | -1.53% | 1,410 |
| Feb 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Feb 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Feb 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Feb 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | 500 |
| Feb 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Feb 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Feb 4, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.59% | 934 |
| Feb 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Feb 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jan 30, 2026 | 4.02 | 4.02 | 3.86 | 3.86 | 3.86 | -1.53% | 73 |
| Jan 29, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -1.01% | 1,014 |
| Jan 28, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | -1.98% | 2,210 |
| 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 |