NFON AG (VIE:NFN)
Austria · Delayed Price · Currency is EUR 3.800
+0.140 (3.83%)
Last updated: Jul 20, 2026, 3:30 PM CET
VIE:NFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.71 | 3.80 | 3.69 | 3.80 | 3.80 | 3.83% | - |
| Jul 17, 2026 | 3.59 | 3.66 | 3.58 | 3.66 | 3.66 | 1.67% | - |
| Jul 16, 2026 | 3.46 | 3.72 | 3.46 | 3.60 | 3.60 | 1.12% | - |
| Jul 15, 2026 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | -1.93% | - |
| Jul 14, 2026 | 3.58 | 3.64 | 3.58 | 3.63 | 3.63 | -3.71% | - |
| Jul 13, 2026 | 3.98 | 3.98 | 3.75 | 3.77 | 3.77 | 1.89% | - |
| Jul 10, 2026 | 3.68 | 3.72 | 3.68 | 3.70 | 3.70 | -2.12% | - |
| Jul 9, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 0.27% | - |
| Jul 8, 2026 | 3.72 | 3.81 | 3.72 | 3.77 | 3.77 | -5.51% | 852 |
| Jul 7, 2026 | 3.76 | 3.99 | 3.76 | 3.99 | 3.99 | 5.00% | - |
| Jul 6, 2026 | 3.75 | 3.84 | 3.75 | 3.80 | 3.80 | 0.80% | - |
| Jul 3, 2026 | 3.44 | 3.77 | 3.44 | 3.77 | 3.77 | 8.33% | - |
| Jul 2, 2026 | 3.47 | 3.48 | 3.44 | 3.48 | 3.48 | 1.16% | - |
| Jul 1, 2026 | 3.51 | 3.56 | 3.44 | 3.44 | 3.44 | -5.49% | - |
| Jun 30, 2026 | 3.61 | 3.64 | 3.53 | 3.64 | 3.64 | 1.96% | - |
| Jun 29, 2026 | 3.59 | 3.68 | 3.51 | 3.57 | 3.57 | 1.42% | 978 |
| Jun 26, 2026 | 3.36 | 3.52 | 3.32 | 3.52 | 3.52 | 4.76% | - |
| Jun 25, 2026 | 3.34 | 3.36 | 3.28 | 3.36 | 3.36 | 0.60% | - |
| Jun 24, 2026 | 3.25 | 3.41 | 3.25 | 3.34 | 3.34 | 1.21% | - |
| Jun 23, 2026 | 3.32 | 3.39 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Jun 22, 2026 | 3.30 | 3.30 | 3.22 | 3.28 | 3.28 | -4.09% | - |
| Jun 19, 2026 | 3.39 | 3.42 | 3.29 | 3.42 | 3.42 | 0.59% | - |
| Jun 18, 2026 | 3.28 | 3.41 | 3.24 | 3.40 | 3.40 | -3.13% | - |
| Jun 17, 2026 | 3.23 | 3.51 | 3.23 | 3.51 | 3.51 | 8.00% | - |
| Jun 16, 2026 | 3.23 | 3.26 | 3.20 | 3.25 | 3.25 | -0.61% | - |
| Jun 15, 2026 | 3.19 | 3.27 | 3.19 | 3.27 | 3.27 | -2.10% | - |
| Jun 12, 2026 | 3.18 | 3.34 | 3.18 | 3.34 | 3.34 | 4.70% | - |
| Jun 11, 2026 | 3.22 | 3.28 | 3.19 | 3.19 | 3.19 | -1.24% | - |
| Jun 10, 2026 | 3.18 | 3.28 | 3.18 | 3.23 | 3.23 | -1.22% | 29 |
| Jun 9, 2026 | 3.17 | 3.27 | 3.16 | 3.27 | 3.27 | 4.14% | - |
| Jun 8, 2026 | 3.15 | 3.17 | 3.14 | 3.14 | 3.14 | 0.96% | - |
| Jun 5, 2026 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | -1.58% | - |
| Jun 4, 2026 | 3.19 | 3.19 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Jun 3, 2026 | 3.29 | 3.29 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Jun 2, 2026 | 3.24 | 3.26 | 3.19 | 3.26 | 3.26 | 0.31% | - |
| Jun 1, 2026 | 3.27 | 3.27 | 3.23 | 3.25 | 3.25 | -0.31% | - |
| May 29, 2026 | 3.26 | 3.26 | 3.21 | 3.26 | 3.26 | 0.62% | - |
| May 28, 2026 | 3.29 | 3.29 | 3.22 | 3.24 | 3.24 | 0.93% | - |
| May 27, 2026 | 3.16 | 3.23 | 3.16 | 3.21 | 3.21 | -4.75% | - |
| May 26, 2026 | 3.38 | 3.38 | 3.21 | 3.37 | 3.37 | 1.20% | - |
| May 25, 2026 | 3.29 | 3.40 | 3.29 | 3.33 | 3.33 | 1.83% | - |
| May 22, 2026 | 3.15 | 3.27 | 3.15 | 3.27 | 3.27 | 2.51% | - |
| May 21, 2026 | 3.16 | 3.21 | 3.16 | 3.19 | 3.19 | -3.33% | - |
| May 20, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 1.54% | - |
| May 19, 2026 | 3.21 | 3.25 | 3.13 | 3.25 | 3.25 | - | - |
| May 18, 2026 | 3.20 | 3.26 | 3.18 | 3.25 | 3.25 | 1.56% | - |
| May 15, 2026 | 3.20 | 3.20 | 3.06 | 3.20 | 3.20 | -4.19% | - |
| May 14, 2026 | 3.35 | 3.35 | 3.32 | 3.34 | 3.34 | 0.60% | - |
| May 13, 2026 | 3.39 | 3.45 | 3.32 | 3.32 | 3.32 | -0.30% | - |
| May 12, 2026 | 3.39 | 3.44 | 3.33 | 3.33 | 3.33 | -3.76% | - |