Nongfu Spring Co., Ltd. (FRA:7NF)
Germany · Delayed Price · Currency is EUR 4.647
+0.118 (2.61%)
At close: Oct 23, 2026
FRA:7NF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.67 | 4.68 | 4.65 | 4.65 | 4.65 | 2.61% | - |
| Oct 22, 2026 | 4.52 | 4.60 | 4.50 | 4.53 | 4.53 | -1.86% | 92 |
| Oct 21, 2026 | 4.62 | 4.62 | 4.61 | 4.62 | 4.62 | -2.74% | - |
| Oct 20, 2026 | 4.81 | 4.81 | 4.70 | 4.75 | 4.75 | 3.26% | 156 |
| Oct 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.67% | - |
| Oct 16, 2026 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | -1.34% | - |
| Oct 15, 2026 | 4.61 | 4.69 | 4.61 | 4.69 | 4.69 | 0.36% | - |
| Oct 14, 2026 | 4.67 | 4.67 | 4.66 | 4.67 | 4.67 | 0.47% | - |
| Oct 13, 2026 | 4.66 | 4.69 | 4.65 | 4.65 | 4.65 | -0.75% | - |
| Oct 12, 2026 | 4.66 | 4.69 | 4.66 | 4.69 | 4.69 | -0.36% | - |
| Oct 9, 2026 | 4.67 | 4.70 | 4.67 | 4.70 | 4.70 | 3.52% | - |
| Oct 8, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | 2.34% | - |
| Oct 7, 2026 | 4.47 | 4.48 | 4.44 | 4.44 | 4.44 | 0.52% | - |
| Oct 6, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | -2.00% | - |
| Oct 5, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 2.08% | - |
| Oct 2, 2026 | 4.41 | 4.43 | 4.41 | 4.41 | 4.41 | 0.71% | - |
| Oct 1, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.54% | - |
| Sep 30, 2026 | 4.45 | 4.45 | 4.41 | 4.41 | 4.41 | 0.69% | - |
| Sep 29, 2026 | 4.39 | 4.48 | 4.38 | 4.38 | 4.38 | 0.34% | 400 |
| Sep 28, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | 2.42% | - |
| Sep 25, 2026 | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | -1.48% | - |
| Sep 24, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | -0.07% | - |
| Sep 23, 2026 | 4.30 | 4.34 | 4.30 | 4.33 | 4.33 | 0.60% | - |
| Sep 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.94% | - |
| Sep 21, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 2.21% | - |
| Sep 18, 2026 | 4.25 | 4.25 | 4.23 | 4.25 | 4.25 | -1.64% | - |
| Sep 17, 2026 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 0.42% | - |
| Sep 16, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -1.35% | - |
| Sep 15, 2026 | 4.32 | 4.36 | 4.31 | 4.36 | 4.36 | -0.05% | - |
| Sep 14, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.69% | - |
| Sep 11, 2026 | 4.31 | 4.33 | 4.30 | 4.33 | 4.33 | 1.71% | - |
| Sep 10, 2026 | 4.29 | 4.29 | 4.26 | 4.26 | 4.26 | -2.70% | - |
| Sep 9, 2026 | 4.43 | 4.43 | 4.38 | 4.38 | 4.38 | -1.51% | - |
| Sep 8, 2026 | 4.57 | 4.57 | 4.44 | 4.44 | 4.44 | -1.86% | 594 |
| Sep 7, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -1.09% | - |
| Sep 4, 2026 | 4.60 | 4.69 | 4.58 | 4.58 | 4.58 | 0.62% | 700 |
| Sep 3, 2026 | 4.53 | 4.55 | 4.52 | 4.55 | 4.55 | -0.63% | - |
| Sep 2, 2026 | 4.55 | 4.64 | 4.55 | 4.58 | 4.58 | 1.46% | 363 |
| Sep 1, 2026 | 4.54 | 4.54 | 4.50 | 4.51 | 4.51 | -3.05% | - |
| Aug 31, 2026 | 4.69 | 4.69 | 4.65 | 4.65 | 4.65 | -1.59% | - |
| Aug 28, 2026 | 4.73 | 4.73 | 4.71 | 4.73 | 4.73 | 1.42% | - |
| Aug 27, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | -2.06% | - |
| Aug 26, 2026 | 4.75 | 4.77 | 4.75 | 4.76 | 4.76 | 2.26% | - |
| Aug 25, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | -0.51% | - |
| Aug 24, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 1.32% | 20 |
| Aug 21, 2026 | 4.60 | 4.62 | 4.59 | 4.62 | 4.62 | 1.74% | - |
| Aug 20, 2026 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -0.98% | - |
| Aug 19, 2026 | 4.62 | 4.71 | 4.58 | 4.58 | 4.58 | -0.26% | 200 |
| Aug 18, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | -0.48% | - |
| Aug 17, 2026 | 4.67 | 4.67 | 4.61 | 4.62 | 4.62 | -1.95% | - |