NFI Group Inc. (FRA:9NF)
Germany · Delayed Price · Currency is EUR 11.30
-0.30 (-2.59%)
Last updated: Feb 20, 2026, 8:00 AM CET
NFI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Feb 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Feb 18, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 2.73% | 89 |
| Feb 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | - |
| Feb 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Feb 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Feb 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Feb 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Feb 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Feb 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Feb 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Feb 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Feb 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.92% | - |
| Feb 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jan 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Jan 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jan 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jan 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jan 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jan 22, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 1.96% | - |
| Jan 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Jan 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.92% | - |
| Jan 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Jan 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Jan 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Jan 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Jan 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Jan 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Jan 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Jan 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Jan 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Jan 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Jan 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Jan 2, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 0.51% | 500 |
| Dec 30, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Dec 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.70% | - |
| Dec 23, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Dec 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Dec 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 7.87% | - |
| Dec 18, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Dec 17, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 11.87% | 500 |
| Dec 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Dec 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Dec 12, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Dec 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Dec 10, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 0.60% | 477 |
| Dec 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Dec 8, 2025 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 2.41% | 5,346 |