Nongfu Spring Co., Ltd. (FRA:7NF)
Germany · Delayed Price · Currency is EUR 5.15
-0.15 (-2.83%)
At close: Jan 30, 2026
Nongfu Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -2.83% | - |
| Jan 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jan 28, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 2.88% | - |
| Jan 27, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jan 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Jan 23, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jan 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 21, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 2.80% | - |
| Jan 20, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | - | - |
| Jan 19, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Jan 16, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Jan 15, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Jan 14, 2026 | 5.55 | 5.60 | 5.45 | 5.60 | 5.60 | 7.69% | 350 |
| Jan 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 12, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jan 9, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -1.90% | - |
| Jan 8, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 4,030 |
| Jan 7, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jan 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 5, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | - | - |
| Jan 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Dec 30, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Dec 29, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Dec 23, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | - |
| Dec 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Dec 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | 1 |
| Dec 18, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 3.06% | - |
| Dec 17, 2025 | 4.94 | 4.96 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Dec 16, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | - | - |
| Dec 15, 2025 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -4.55% | 1,723 |
| Dec 12, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 11, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | -0.98% | - |
| Dec 10, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | - |
| Dec 9, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Dec 8, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Dec 5, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | - |
| Dec 4, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Dec 3, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Dec 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Dec 1, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Nov 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Nov 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 25, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 1,074 |
| Nov 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Nov 21, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Nov 20, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | - |
| Nov 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 18, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Nov 17, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 380 |