NFON AG (ETR:NFN)
Germany · Delayed Price · Currency is EUR 3.330
+0.050 (1.52%)
Jun 1, 2026, 5:35 PM CET
NFON AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 3.90% | 930 |
| May 8, 2026 | 3.46 | 3.46 | 3.33 | 3.33 | 3.33 | -2.63% | 9 |
| May 7, 2026 | 3.33 | 3.46 | 3.33 | 3.42 | 3.42 | - | 3,007 |
| May 6, 2026 | 3.33 | 3.46 | 3.33 | 3.42 | 3.42 | 0.29% | 500 |
| May 5, 2026 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | - | 5 |
| May 4, 2026 | 3.35 | 3.46 | 3.35 | 3.41 | 3.41 | -0.29% | 4,348 |
| Apr 30, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | - | 3,200 |
| Apr 29, 2026 | 3.45 | 3.46 | 3.42 | 3.42 | 3.42 | 0.29% | 1,079 |
| Apr 28, 2026 | 3.44 | 3.45 | 3.41 | 3.41 | 3.41 | 0.59% | 4,178 |
| Apr 27, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | - |
| Apr 24, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | - | 7 |
| Apr 23, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 0.59% | 79 |
| Apr 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Apr 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Apr 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Apr 17, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.46 | 0.58% | 7,612 |
| Apr 16, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.58% | 3,182 |
| Apr 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.47% | 931 |
| Apr 14, 2026 | 3.26 | 3.46 | 3.26 | 3.41 | 3.41 | 0.29% | 4,667 |
| Apr 13, 2026 | 3.40 | 3.45 | 3.10 | 3.40 | 3.40 | - | 5,595 |
| Apr 10, 2026 | 3.30 | 3.50 | 3.29 | 3.40 | 3.40 | 0.29% | 11,418 |
| Apr 9, 2026 | 3.48 | 3.49 | 3.39 | 3.39 | 3.39 | -2.02% | 1,869 |
| Apr 8, 2026 | 3.43 | 3.60 | 3.43 | 3.46 | 3.46 | 3.28% | 12,959 |
| Apr 7, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.90% | - |
| Apr 2, 2026 | 3.34 | 3.34 | 3.24 | 3.32 | 3.32 | -1.19% | 2,826 |
| Apr 1, 2026 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -2.89% | 2,907 |
| Mar 31, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | - | 39 |
| Mar 30, 2026 | 3.58 | 3.58 | 3.46 | 3.46 | 3.46 | -2.26% | 674 |
| Mar 27, 2026 | 3.58 | 3.60 | 3.54 | 3.54 | 3.54 | 1.72% | 3,523 |
| Mar 26, 2026 | 3.50 | 3.50 | 3.40 | 3.48 | 3.48 | 0.58% | 1,728 |
| Mar 25, 2026 | 3.60 | 3.60 | 3.40 | 3.46 | 3.46 | -3.35% | 5,701 |
| Mar 24, 2026 | 3.46 | 3.68 | 3.46 | 3.58 | 3.58 | 5.29% | 10,394 |
| Mar 23, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | 1.19% | 2,795 |
| Mar 20, 2026 | 3.44 | 3.46 | 3.36 | 3.36 | 3.36 | -0.59% | 1,510 |
| Mar 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Mar 18, 2026 | 3.48 | 3.50 | 3.30 | 3.40 | 3.40 | 2.41% | 13,490 |