Nongfu Spring Co., Ltd. (FRA:7NF)
Germany · Delayed Price · Currency is EUR 4.246
-0.071 (-1.64%)
At close: Sep 18, 2026
FRA:7NF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.68 | 4.71 | 4.67 | 4.71 | 4.71 | 1.25% | 510 |
| Aug 13, 2026 | 4.68 | 4.77 | 4.65 | 4.65 | 4.65 | -0.19% | 510 |
| Aug 12, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -1.31% | - |
| Aug 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.53% | - |
| Aug 10, 2026 | 4.84 | 4.94 | 4.84 | 4.90 | 4.90 | 5.49% | 394 |
| Aug 7, 2026 | 4.61 | 4.64 | 4.61 | 4.64 | 4.64 | 0.63% | - |
| Aug 6, 2026 | 4.61 | 4.64 | 4.61 | 4.61 | 4.61 | -0.17% | - |
| Aug 5, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | -2.30% | - |
| Aug 4, 2026 | 4.66 | 4.73 | 4.66 | 4.73 | 4.73 | -1.21% | - |
| Aug 3, 2026 | 4.77 | 4.79 | 4.76 | 4.79 | 4.79 | 0.02% | - |
| Jul 31, 2026 | 4.79 | 4.80 | 4.79 | 4.79 | 4.79 | -4.28% | - |
| Jul 30, 2026 | 5.01 | 5.03 | 5.00 | 5.00 | 5.00 | 2.25% | - |
| Jul 29, 2026 | 4.96 | 4.97 | 4.89 | 4.89 | 4.89 | 4.53% | - |
| Jul 28, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 4.63% | - |
| Jul 27, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | 1.87% | - |
| Jul 24, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.61% | - |
| Jul 23, 2026 | 4.45 | 4.48 | 4.45 | 4.46 | 4.46 | -6.46% | - |
| Jul 22, 2026 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | 0.55% | - |
| Jul 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.52% | - |
| 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% | - |