NFON AG (FRA:NFN)
Germany · Delayed Price · Currency is EUR 3.750
+0.050 (1.35%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:NFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.28% | - |
| Jul 17, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 5.59% | 300 |
| Jul 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.03% | - |
| Jul 15, 2026 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | 2.58% | 300 |
| Jul 14, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -10.05% | - |
| Jul 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.37% | - |
| Jul 10, 2026 | 3.59 | 3.79 | 3.59 | 3.79 | 3.79 | 4.12% | 300 |
| Jul 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.46% | - |
| Jul 8, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 3.25% | - |
| Jul 7, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.50% | - |
| Jul 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 6.82% | - |
| Jul 3, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.20% | - |
| Jul 2, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.35% | - |
| Jul 1, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -3.12% | - |
| Jun 30, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Jun 29, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 5.52% | - |
| Jun 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Jun 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Jun 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.30% | - |
| Jun 23, 2026 | 3.14 | 3.29 | 3.14 | 3.29 | 3.29 | -1.20% | - |
| Jun 22, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.30% | - |
| Jun 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.32% | - |
| Jun 18, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 9.81% | - |
| Jun 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.56% | - |
| Jun 16, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.62% | - |
| Jun 15, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 4.53% | - |
| Jun 12, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.90% | - |
| Jun 11, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | - |
| Jun 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Jun 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | - |
| Jun 8, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jun 5, 2026 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -0.32% | 300 |
| Jun 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Jun 3, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.07% | - |
| Jun 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.49% | - |
| Jun 1, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | - |
| May 29, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.32% | - |
| May 28, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -5.69% | - |
| May 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | 300 |
| May 26, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 2.50% | 300 |
| May 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.89% | - |
| May 22, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.65% | - |
| May 21, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.59% | - |
| May 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| May 19, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 360 |
| May 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.61% | - |
| May 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -6.04% | - |
| May 14, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | - |
| May 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| May 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |