Nongfu Spring Co., Ltd. (FRA:7NF)
Germany · Delayed Price · Currency is EUR 5.80
+0.10 (1.75%)
At close: Sep 29, 2025
Nongfu Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.85 | 6.00 | 5.80 | 5.80 | 5.80 | 1.75% | 4,000 |
| Sep 26, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 25, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 870 |
| Sep 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Sep 23, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | -2.56% | 1,500 |
| Sep 22, 2025 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 100 |
| Sep 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 200 |
| Sep 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Sep 17, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | - |
| Sep 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Sep 15, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 3.51% | - |
| Sep 12, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -1.72% | 100 |
| Sep 11, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | - |
| Sep 10, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Sep 9, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 2.73% | - |
| Sep 8, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 5, 2025 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | 20 |
| Sep 4, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 2.78% | 10 |
| Sep 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 2, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Sep 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 29, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Aug 28, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Aug 27, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 6.80% | 4,635 |
| Aug 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Aug 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 275 |
| Aug 22, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.98% | - |
| Aug 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Aug 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 19, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Aug 18, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Aug 15, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Aug 14, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | - |
| Aug 13, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Aug 12, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 1.98% | - |
| Aug 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 8, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Aug 7, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 1.63% | 130 |
| Aug 6, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Aug 5, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -2.00% | 2,040 |
| Aug 4, 2025 | 4.98 | 5.00 | 4.94 | 5.00 | 5.00 | 2.04% | - |
| Aug 1, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Jul 31, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Jul 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jul 29, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 3.06% | - |
| Jul 28, 2025 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | -2.00% | - |
| Jul 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.73% | - |
| Jul 24, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Jul 23, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.84 | -0.82% | - |
| Jul 22, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 2.09% | - |