NFON AG (ETR:NFN)
Germany · Delayed Price · Currency is EUR 3.440
+0.050 (1.47%)
Oct 16, 2026, 5:35 PM CET
NFON AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.39 | 3.44 | 3.22 | 3.44 | 3.44 | 1.47% | 8,325 |
| Oct 15, 2026 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | -0.59% | - |
| Oct 14, 2026 | 3.39 | 3.41 | 3.39 | 3.41 | 3.41 | 0.29% | - |
| Oct 13, 2026 | 3.41 | 3.41 | 3.39 | 3.40 | 3.40 | -1.16% | - |
| Oct 12, 2026 | 3.40 | 3.50 | 3.35 | 3.44 | 3.44 | -0.58% | 1,715 |
| Oct 9, 2026 | 3.55 | 3.66 | 3.46 | 3.46 | 3.46 | -2.54% | 2,950 |
| Oct 8, 2026 | 3.41 | 3.80 | 3.41 | 3.55 | 3.55 | 4.11% | 3,479 |
| Oct 7, 2026 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | -1.45% | 2,000 |
| Oct 6, 2026 | 3.31 | 3.53 | 3.31 | 3.46 | 3.46 | -0.29% | 6,135 |
| Oct 5, 2026 | 3.35 | 3.47 | 3.20 | 3.47 | 3.47 | 3.58% | 5,003 |
| Oct 2, 2026 | 3.55 | 3.55 | 3.35 | 3.35 | 3.35 | -5.63% | 1,397 |
| Oct 1, 2026 | 3.55 | 3.55 | 3.45 | 3.55 | 3.55 | - | 1,460 |
| Sep 30, 2026 | 3.53 | 3.63 | 3.53 | 3.55 | 3.55 | 0.57% | 1,398 |
| Sep 29, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Sep 28, 2026 | 3.50 | 3.53 | 3.47 | 3.53 | 3.53 | -1.40% | 30 |
| 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% | - |