NFON AG (ETR:NFN)
Germany · Delayed Price · Currency is EUR 3.750
+0.050 (1.35%)
Jul 20, 2026, 11:29 PM CET
NFON AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.57 | 3.76 | 3.57 | 3.76 | - | 1.62% | 370 |
| Jul 17, 2026 | 3.74 | 3.74 | 3.47 | 3.70 | 3.70 | 0.27% | 3,356 |
| Jul 16, 2026 | 3.62 | 3.69 | 3.62 | 3.69 | 3.69 | 5.43% | 1,643 |
| Jul 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.63% | 9,359 |
| Jul 14, 2026 | 3.75 | 3.75 | 3.55 | 3.67 | 3.67 | -2.13% | 3,354 |
| Jul 13, 2026 | 4.00 | 4.00 | 3.72 | 3.75 | 3.75 | -5.78% | 8,202 |
| Jul 10, 2026 | 3.80 | 3.98 | 3.60 | 3.98 | 3.98 | 7.86% | 20,673 |
| Jul 9, 2026 | 3.61 | 3.80 | 3.61 | 3.69 | 3.69 | -0.81% | 10,829 |
| Jul 8, 2026 | 3.80 | 3.80 | 3.67 | 3.72 | 3.72 | -5.10% | 512 |
| Jul 7, 2026 | 3.69 | 4.09 | 3.59 | 3.92 | 3.92 | 3.43% | 11,977 |
| Jul 6, 2026 | 3.69 | 3.80 | 3.68 | 3.79 | 3.79 | 2.43% | 5,122 |
| Jul 3, 2026 | 3.50 | 3.78 | 3.42 | 3.70 | 3.70 | 7.87% | 32,778 |
| Jul 2, 2026 | 3.37 | 3.49 | 3.37 | 3.43 | 3.43 | 0.29% | 7 |
| Jul 1, 2026 | 3.42 | 3.63 | 3.36 | 3.42 | 3.42 | -2.29% | 1,602 |
| Jun 30, 2026 | 3.52 | 3.71 | 3.50 | 3.50 | 3.50 | -2.78% | 715 |
| Jun 29, 2026 | 3.52 | 3.73 | 3.46 | 3.60 | 3.60 | 1.98% | 6,990 |
| Jun 26, 2026 | 3.41 | 3.53 | 3.22 | 3.53 | 3.53 | 5.06% | 52,877 |
| Jun 25, 2026 | 3.20 | 3.37 | 3.18 | 3.36 | 3.36 | 1.20% | 10,006 |
| Jun 24, 2026 | 3.30 | 3.45 | 3.20 | 3.32 | 3.32 | -1.19% | 2,710 |
| Jun 23, 2026 | 3.38 | 3.43 | 3.30 | 3.36 | 3.36 | 3.70% | 1,006 |
| Jun 22, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -5.26% | 2 |
| Jun 19, 2026 | 3.25 | 3.45 | 3.25 | 3.42 | 3.42 | 0.29% | 2,600 |
| Jun 18, 2026 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -4.48% | 115 |
| Jun 17, 2026 | 3.12 | 3.84 | 3.12 | 3.57 | 3.57 | 9.85% | 17,702 |
| Jun 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | - |
| Jun 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 53 |
| Jun 12, 2026 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | 5.10% | 1,499 |
| Jun 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | 7 |
| Jun 10, 2026 | 3.11 | 3.24 | 3.11 | 3.24 | 3.24 | - | 3 |
| Jun 9, 2026 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 2.21% | 9,210 |
| Jun 8, 2026 | 3.15 | 3.23 | 3.10 | 3.17 | 3.17 | 0.32% | 306 |
| Jun 5, 2026 | 3.27 | 3.27 | 3.11 | 3.16 | 3.16 | - | 21 |
| Jun 4, 2026 | 3.21 | 3.21 | 3.15 | 3.16 | 3.16 | -0.63% | 874 |
| Jun 3, 2026 | 3.24 | 3.24 | 3.15 | 3.18 | 3.18 | -2.15% | 1,659 |
| Jun 2, 2026 | 3.27 | 3.27 | 3.15 | 3.25 | 3.25 | -2.40% | 216 |
| Jun 1, 2026 | 3.36 | 3.36 | 3.33 | 3.33 | 3.33 | 1.52% | 406 |
| May 29, 2026 | 3.35 | 3.35 | 3.28 | 3.28 | 3.28 | 1.23% | 8 |
| May 28, 2026 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | - | 451 |
| May 27, 2026 | 3.27 | 3.30 | 3.12 | 3.24 | 3.24 | -5.26% | 3,683 |
| May 26, 2026 | 3.29 | 3.42 | 3.29 | 3.42 | 3.42 | 3.32% | 615 |
| May 25, 2026 | 3.36 | 3.38 | 3.31 | 3.31 | 3.31 | 2.16% | 1,727 |
| May 22, 2026 | 3.20 | 3.32 | 3.20 | 3.24 | 3.24 | 2.53% | 1,048 |
| May 21, 2026 | 3.11 | 3.27 | 3.11 | 3.16 | 3.16 | -0.94% | 2,926 |
| May 20, 2026 | 3.29 | 3.30 | 3.19 | 3.19 | 3.19 | -1.24% | 143 |
| May 19, 2026 | 3.25 | 3.25 | 3.11 | 3.23 | 3.23 | -0.31% | 506 |
| May 18, 2026 | 3.29 | 3.29 | 3.11 | 3.24 | 3.24 | -0.31% | 9 |
| May 15, 2026 | 3.29 | 3.29 | 3.00 | 3.25 | 3.25 | 1.25% | 1,263 |
| May 14, 2026 | 3.30 | 3.30 | 3.11 | 3.21 | 3.21 | -4.18% | 3,595 |
| May 13, 2026 | 3.46 | 3.46 | 3.30 | 3.35 | 3.35 | -0.59% | 2,517 |
| May 12, 2026 | 3.32 | 3.38 | 3.30 | 3.37 | 3.37 | -2.60% | 11,457 |