Nongfu Spring Co., Ltd. (FRA:7NF)
Germany · Delayed Price · Currency is EUR 4.746
-0.036 (-0.75%)
Last updated: Jun 3, 2026, 9:15 AM CET
FRA:7NF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.72 | 4.75 | 4.72 | 4.75 | - | -0.86% | - |
| 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% | - |
| May 11, 2026 | 4.95 | 4.95 | 4.92 | 4.92 | 4.79 | -0.65% | - |
| May 8, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.82 | -1.61% | - |
| May 7, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 4.90 | 0.76% | - |
| May 6, 2026 | 4.93 | 4.99 | 4.93 | 4.99 | 4.86 | 0.83% | - |
| May 5, 2026 | 4.92 | 4.95 | 4.92 | 4.95 | 4.82 | -0.54% | - |
| May 4, 2026 | 5.03 | 5.03 | 4.98 | 4.98 | 4.85 | -1.97% | - |
| Apr 30, 2026 | 5.06 | 5.08 | 5.04 | 5.08 | 4.95 | -1.66% | - |
| Apr 29, 2026 | 5.15 | 5.18 | 5.15 | 5.17 | 5.03 | 2.99% | - |
| Apr 28, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.88 | -0.75% | - |
| Apr 27, 2026 | 5.04 | 5.06 | 5.04 | 5.05 | 4.92 | 0.32% | - |
| Apr 24, 2026 | 5.07 | 5.08 | 5.04 | 5.04 | 4.91 | -1.60% | 509 |
| Apr 23, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 4.99 | -1.46% | 3,000 |
| Apr 22, 2026 | 5.17 | 5.20 | 5.17 | 5.20 | 5.06 | -0.27% | - |
| Apr 21, 2026 | 5.24 | 5.24 | 5.21 | 5.21 | 5.07 | -0.80% | - |
| Apr 20, 2026 | 5.22 | 5.25 | 5.22 | 5.25 | 5.11 | 5.25% | - |
| Apr 17, 2026 | 4.92 | 4.99 | 4.92 | 4.99 | 4.86 | -0.48% | - |
| Apr 16, 2026 | 4.99 | 5.01 | 4.99 | 5.01 | 4.88 | -0.16% | - |
| Apr 15, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 4.89 | -0.32% | - |
| Apr 14, 2026 | 5.03 | 5.04 | 5.03 | 5.04 | 4.91 | - | - |
| Apr 13, 2026 | 5.03 | 5.05 | 5.03 | 5.04 | 4.91 | -0.94% | - |
| Apr 10, 2026 | 5.12 | 5.12 | 5.09 | 5.09 | 4.95 | -2.00% | - |
| Apr 9, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.05 | -1.48% | - |
| Apr 8, 2026 | 5.26 | 5.27 | 5.26 | 5.27 | 5.13 | 0.84% | - |
| Apr 7, 2026 | 5.23 | 5.23 | 5.22 | 5.22 | 5.09 | 0.46% | - |
| Apr 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - | - |
| Apr 1, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.06 | 0.97% | - |
| Mar 31, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | 3.00% | - |
| Mar 30, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 4.87 | 3.31% | - |
| Mar 27, 2026 | 4.92 | 4.92 | 4.84 | 4.84 | 4.71 | - | - |
| Mar 26, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.71 | -4.16% | - |
| Mar 25, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 4.92 | 9.31% | - |
| Mar 24, 2026 | 4.64 | 4.64 | 4.58 | 4.62 | 4.50 | 1.32% | - |
| Mar 23, 2026 | 4.48 | 4.56 | 4.48 | 4.56 | 4.44 | -1.72% | - |