Nongfu Spring Co., Ltd. (FRA:7NF)
Germany · Delayed Price · Currency is EUR 4.788
+0.160 (3.46%)
Last updated: Jul 21, 2026, 8:15 AM CET
FRA:7NF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.59 | 4.68 | 4.59 | 4.67 | 4.67 | 0.52% | - |
| Jul 17, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.65 | 0.09% | - |
| Jul 16, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | 0.87% | - |
| Jul 15, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 0.15% | - |
| Jul 14, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 1.52% | - |
| Jul 13, 2026 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | 3.03% | - |
| Jul 10, 2026 | 4.45 | 4.45 | 4.39 | 4.40 | 4.40 | -1.24% | - |
| Jul 9, 2026 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | -0.25% | - |
| Jul 8, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | 1.41% | - |
| Jul 7, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -3.62% | - |
| Jul 6, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.13% | - |
| Jul 3, 2026 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | 1.69% | - |
| Jul 2, 2026 | 4.50 | 4.50 | 4.47 | 4.49 | 4.49 | 2.51% | - |
| Jul 1, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.07% | - |
| Jun 30, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -8.46% | - |
| Jun 29, 2026 | 4.82 | 4.82 | 4.79 | 4.79 | 4.79 | 1.92% | - |
| Jun 26, 2026 | 4.69 | 4.71 | 4.69 | 4.70 | 4.70 | -2.45% | - |
| Jun 25, 2026 | 4.85 | 4.85 | 4.79 | 4.81 | 4.81 | 2.25% | 405 |
| Jun 24, 2026 | 4.67 | 4.71 | 4.66 | 4.71 | 4.71 | 0.81% | - |
| Jun 23, 2026 | 4.60 | 4.67 | 4.60 | 4.67 | 4.67 | 1.74% | - |
| Jun 22, 2026 | 4.60 | 4.70 | 4.58 | 4.59 | 4.59 | 0.22% | 10 |
| Jun 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.11% | - |
| Jun 18, 2026 | 4.57 | 4.65 | 4.57 | 4.58 | 4.58 | -1.59% | 5 |
| Jun 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.25% | - |
| Jun 16, 2026 | 4.79 | 4.79 | 4.73 | 4.76 | 4.76 | -2.28% | - |
| Jun 15, 2026 | 4.81 | 4.87 | 4.81 | 4.87 | 4.87 | 2.20% | - |
| Jun 12, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | 2.54% | - |
| Jun 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.67% | - |
| Jun 10, 2026 | 4.65 | 4.65 | 4.61 | 4.61 | 4.61 | 0.07% | - |
| Jun 9, 2026 | 4.61 | 4.62 | 4.61 | 4.61 | 4.61 | -0.43% | - |
| Jun 8, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | 1.71% | - |
| Jun 5, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -2.40% | - |
| Jun 4, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | -0.60% | - |
| Jun 3, 2026 | 4.68 | 4.72 | 4.68 | 4.69 | 4.69 | -1.98% | - |
| Jun 2, 2026 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | 2.48% | - |
| Jun 1, 2026 | 4.70 | 4.73 | 4.67 | 4.67 | 4.67 | 0.78% | - |
| May 29, 2026 | 4.65 | 4.65 | 4.62 | 4.64 | 4.64 | 0.61% | - |
| May 28, 2026 | 4.60 | 4.62 | 4.60 | 4.61 | 4.61 | -1.43% | - |
| May 27, 2026 | 4.69 | 4.69 | 4.66 | 4.67 | 4.67 | -0.74% | - |
| May 26, 2026 | 4.77 | 4.78 | 4.71 | 4.71 | 4.71 | 1.07% | - |
| May 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.04% | - |
| May 22, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.69% | - |
| May 21, 2026 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | 0.17% | - |
| May 20, 2026 | 4.68 | 4.75 | 4.68 | 4.75 | 4.62 | 1.54% | - |
| May 19, 2026 | 4.71 | 4.71 | 4.67 | 4.67 | 4.55 | 0.19% | - |
| May 18, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | -0.32% | - |
| May 15, 2026 | 4.73 | 4.74 | 4.68 | 4.68 | 4.56 | -3.01% | - |
| May 14, 2026 | 4.85 | 4.85 | 4.82 | 4.82 | 4.70 | -2.23% | - |
| May 13, 2026 | 4.94 | 4.95 | 4.93 | 4.93 | 4.81 | 0.33% | - |
| May 12, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.79 | -0.02% | - |