NFON AG (ETR:NFN)
Germany · Delayed Price · Currency is EUR 3.800
+0.070 (1.88%)
Aug 11, 2026, 10:51 PM CET
NFON AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |