Nongfu Spring Co., Ltd. (FRA:7NF)
Germany · Delayed Price · Currency is EUR 5.35
-0.05 (-0.93%)
At close: Dec 1, 2025
Nongfu Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Nov 13, 2025 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -5.65% | - |
| Nov 12, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | 3.33% | 108 |
| Nov 11, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | - |
| Nov 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | - |
| Nov 7, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Nov 6, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Nov 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Nov 4, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Nov 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Oct 31, 2025 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | -0.88% | - |
| Oct 30, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | -1.72% | - |
| Oct 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 28, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -1.69% | - |
| Oct 27, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Oct 24, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | - |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 22, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Oct 21, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | - |
| Oct 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Oct 17, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | -1.67% | - |
| Oct 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Oct 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Oct 13, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 500 |
| Oct 10, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | - | 14 |
| Oct 9, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 120 |
| Oct 8, 2025 | 5.80 | 5.95 | 5.80 | 5.90 | 5.90 | 1.72% | 740 |
| Oct 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 6, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 420 |
| Oct 3, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | -0.85% | - |
| Oct 2, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 0.85% | 563 |
| Oct 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| 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 |