NFON AG (FRA:NFN)
Germany · Delayed Price · Currency is EUR 3.370
+0.050 (1.51%)
Last updated: Aug 27, 2026, 8:19 AM CET
FRA:NFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.57 | 3.62 | 3.57 | 3.62 | 3.62 | -3.21% | 300 |
| Aug 13, 2026 | 3.63 | 3.74 | 3.63 | 3.74 | 3.74 | 1.08% | 660 |
| Aug 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.93% | - |
| Aug 11, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.09% | - |
| Aug 10, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67% | - |
| Aug 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Aug 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.28% | - |
| Aug 5, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.99% | - |
| Aug 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.14% | - |
| Aug 3, 2026 | 3.46 | 3.46 | 3.17 | 3.38 | 3.38 | -3.98% | 297 |
| Jul 31, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.30% | - |
| Jul 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Jul 29, 2026 | 3.37 | 3.70 | 3.37 | 3.70 | 3.70 | 3.35% | 540 |
| Jul 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.76% | - |
| Jul 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 5.68% | - |
| Jul 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -6.38% | - |
| Jul 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Jul 22, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | 3.28% | 540 |
| Jul 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| 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% | - |