NFON AG (FRA:NFN)
Germany · Delayed Price · Currency is EUR 3.160
-0.100 (-3.07%)
At close: Jun 3, 2026
FRA:NFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.24 | 3.24 | 3.15 | 3.18 | - | -2.45% | 1,659 |
| 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 | - | - |
| May 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| May 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | - |
| May 7, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| May 6, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.30% | - |
| May 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.91% | - |
| May 4, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.50% | - |
| Apr 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Apr 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.90% | - |
| Apr 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Apr 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.90% | - |
| Apr 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Apr 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.52% | - |
| Apr 21, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -3.52% | - |
| Apr 20, 2026 | 3.31 | 3.41 | 3.31 | 3.41 | 3.41 | -0.58% | 1,460 |
| Apr 17, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -3.11% | - |
| Apr 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 6.63% | - |
| Apr 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.21% | - |
| Apr 14, 2026 | 3.32 | 3.43 | 3.32 | 3.43 | 3.43 | 3.63% | 374 |
| Apr 13, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Apr 10, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.78% | - |
| Apr 9, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.51% | - |
| Apr 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Apr 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Apr 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.12% | - |
| Apr 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 31, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Mar 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Mar 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Mar 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 6.63% | - |
| Mar 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Mar 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |