NFON AG (ETR:NFN)
Germany · Delayed Price · Currency is EUR 3.580
-0.050 (-1.38%)
Sep 25, 2026, 5:35 PM CET
NFON AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.63 | 3.75 | 3.49 | 3.58 | 3.58 | -1.38% | 439 |
| Sep 24, 2026 | 3.34 | 3.63 | 3.34 | 3.63 | 3.63 | 8.68% | 1,985 |
| Sep 23, 2026 | 3.41 | 3.41 | 3.26 | 3.34 | 3.34 | -2.05% | 706 |
| Sep 22, 2026 | 3.30 | 3.41 | 3.30 | 3.41 | 3.41 | 0.29% | 1,692 |
| Sep 21, 2026 | 3.40 | 3.41 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 18, 2026 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Sep 17, 2026 | 3.53 | 3.56 | 3.45 | 3.48 | 3.48 | -1.42% | 607 |
| Sep 16, 2026 | 3.46 | 3.53 | 3.25 | 3.53 | 3.53 | 2.02% | 2,690 |
| Sep 15, 2026 | 3.49 | 3.49 | 3.45 | 3.46 | 3.46 | -0.86% | 2,465 |
| Sep 14, 2026 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | 0.87% | - |
| Sep 11, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.86% | - |
| Sep 10, 2026 | 3.47 | 3.56 | 3.47 | 3.49 | 3.49 | 0.58% | 501 |
| Sep 9, 2026 | 3.59 | 3.59 | 3.40 | 3.47 | 3.47 | -4.14% | 1,100 |
| Sep 8, 2026 | 3.61 | 3.79 | 3.54 | 3.62 | 3.62 | 0.28% | 1,732 |
| Sep 7, 2026 | 3.40 | 3.61 | 3.40 | 3.61 | 3.61 | 4.64% | 1,982 |
| Sep 4, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.86% | - |
| Sep 3, 2026 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | 0.58% | 4,526 |
| Sep 2, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 2.37% | 5,310 |
| Sep 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Aug 31, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Aug 28, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | 1.76% | 35 |
| Aug 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Aug 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.47% | - |
| Aug 25, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% | - |
| Aug 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Aug 21, 2026 | 3.61 | 3.61 | 3.34 | 3.42 | 3.42 | -8.31% | 1,014 |
| Aug 20, 2026 | 3.76 | 3.84 | 3.68 | 3.73 | 3.73 | 1.63% | 626 |
| Aug 19, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.54% | - |
| Aug 18, 2026 | 3.84 | 3.84 | 3.56 | 3.69 | 3.69 | -2.64% | 1,953 |
| Aug 17, 2026 | 3.60 | 3.80 | 3.59 | 3.79 | 3.79 | 4.99% | 150 |
| Aug 14, 2026 | 3.54 | 3.61 | 3.54 | 3.61 | 3.61 | -1.37% | 104 |
| Aug 13, 2026 | 3.61 | 3.66 | 3.45 | 3.66 | 3.66 | -1.61% | 3,986 |
| Aug 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Aug 11, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 1.88% | 124 |
| Aug 10, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.06% | - |
| Aug 7, 2026 | 3.73 | 3.77 | 3.73 | 3.77 | 3.77 | 3.86% | 576 |
| Aug 6, 2026 | 3.80 | 3.80 | 3.57 | 3.63 | 3.63 | -3.20% | 145 |
| Aug 5, 2026 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 1.90% | 47 |
| Aug 4, 2026 | 3.65 | 3.74 | 3.63 | 3.68 | 3.68 | 7.60% | 506 |
| Aug 3, 2026 | 3.36 | 3.57 | 3.36 | 3.42 | 3.42 | -3.39% | 1,099 |
| Jul 31, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -1.67% | 34 |
| Jul 30, 2026 | 3.76 | 3.76 | 3.58 | 3.60 | 3.60 | -7.22% | 1,633 |
| Jul 29, 2026 | 3.30 | 3.88 | 3.30 | 3.88 | 3.88 | 6.01% | 205 |
| Jul 28, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -0.27% | 5 |
| Jul 27, 2026 | 3.77 | 3.77 | 3.67 | 3.67 | 3.67 | -3.42% | 451 |
| Jul 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 5.26% | - |
| Jul 23, 2026 | 3.77 | 3.77 | 3.61 | 3.61 | 3.61 | -6.72% | 37 |
| Jul 22, 2026 | 3.72 | 3.91 | 3.67 | 3.87 | 3.87 | 4.88% | 4,063 |
| Jul 21, 2026 | 3.83 | 3.84 | 3.69 | 3.69 | 3.69 | -1.60% | 720 |
| Jul 20, 2026 | 3.57 | 3.88 | 3.57 | 3.75 | 3.75 | 1.35% | 4,049 |