NFON AG (FRA:NFN)
Germany · Delayed Price · Currency is EUR 3.610
-0.260 (-6.72%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:NFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -6.72% | 150 |
| Oct 22, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 7.50% | - |
| Oct 21, 2026 | 3.36 | 3.60 | 3.36 | 3.60 | 3.60 | 5.26% | 150 |
| Oct 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | - |
| Oct 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 7.60% | - |
| Oct 16, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.90% | - |
| Oct 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Oct 14, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.50% | - |
| Oct 13, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.30% | - |
| Oct 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.32% | - |
| Oct 9, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 4.52% | - |
| Oct 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Oct 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.88% | - |
| Oct 6, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.17% | - |
| Oct 5, 2026 | 3.27 | 3.43 | 3.27 | 3.43 | 3.43 | 0.29% | 1,200 |
| Oct 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -7.07% | - |
| Oct 1, 2026 | 3.61 | 3.68 | 3.61 | 3.68 | 3.68 | 1.94% | 600 |
| Sep 30, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Sep 29, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Sep 28, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 4.03% | - |
| Sep 25, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 4.83% | - |
| Sep 24, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Sep 23, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | - |
| Sep 22, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Sep 21, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Sep 18, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.03% | - |
| Sep 17, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 2.37% | 599 |
| Sep 16, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.88% | - |
| Sep 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.89% | - |
| Sep 14, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.51% | - |
| Sep 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Sep 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.27% | - |
| Sep 9, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.77% | - |
| Sep 8, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 8.73% | - |
| Sep 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.06% | - |
| Sep 4, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.59% | - |
| Sep 3, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 2.43% | - |
| Sep 2, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.08% | - |
| Sep 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 31, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Aug 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.06% | - |
| Aug 27, 2026 | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | 2.11% | 300 |
| Aug 26, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Aug 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.90% | - |
| Aug 24, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -8.26% | - |
| Aug 21, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.68% | - |
| Aug 20, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.28% | - |
| Aug 19, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -2.98% | 330 |
| Aug 18, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.83% | - |
| Aug 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.76% | - |