Nongfu Spring Co., Ltd. (FRA:7NF)
Germany · Delayed Price · Currency is EUR 6.00
+0.05 (0.84%)
At close: Oct 23, 2025
Nongfu Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 0.84% | - |
| Oct 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | -2.46% | - |
| Oct 21, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | - | 1.67% | - |
| Oct 20, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | - | 1.69% | - |
| Oct 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | -1.67% | - |
| Oct 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 0.84% | - |
| Oct 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 0.85% | - |
| Oct 14, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | - | -0.84% | - |
| Oct 13, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | - | 0.85% | 200 |
| Oct 10, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | - | - | - |
| Oct 9, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | - | - | - |
| Oct 8, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | - | 1.72% | - |
| Oct 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | - |
| Oct 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -0.85% | - |
| Oct 3, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | - | -0.85% | - |
| Oct 2, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | - | 0.85% | - |
| Oct 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | - |
| Sep 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 0.86% | - |
| Sep 29, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | - | 1.75% | - |
| Sep 26, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | - | - | - |
| Sep 25, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | - | -0.87% | - |
| Sep 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | 0.88% | - |
| Sep 23, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | - | -2.56% | - |
| Sep 22, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | - | -0.85% | - |
| Sep 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1.72% | - |
| Sep 18, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | - | -2.52% | 200 |
| Sep 17, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | - | 1.71% | - |
| Sep 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -0.85% | - |
| Sep 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 3.51% | - |
| Sep 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | -1.72% | - |
| Sep 11, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | - | 1.75% | - |
| Sep 10, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | - | 0.88% | - |
| Sep 9, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | - | 2.73% | - |
| Sep 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Sep 5, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | - | - | - |
| Sep 4, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | - | 1.85% | - |
| Sep 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | - |
| Sep 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | -1.82% | - |
| Sep 1, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | - | 0.92% | - |
| Aug 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | 0.93% | - |
| Aug 28, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | - | -0.92% | - |
| Aug 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | 5.83% | - |
| Aug 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | 0.98% | - |
| Aug 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -0.97% | 100 |
| Aug 22, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | - | 1.98% | - |
| Aug 21, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | - | -1.94% | - |
| Aug 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| Aug 19, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | - | 3.00% | - |
| Aug 18, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | - | -0.99% | - |
| Aug 15, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | - | -2.88% | - |