NFON AG (VIE:NFN)
Austria · Delayed Price · Currency is EUR 3.630
+0.220 (6.45%)
At close: Oct 8, 2026
VIE:NFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.51 | 3.63 | 3.38 | 3.63 | 3.63 | 6.45% | - |
| Oct 7, 2026 | 3.51 | 3.51 | 3.41 | 3.41 | 3.41 | -6.58% | - |
| Oct 6, 2026 | 3.53 | 3.65 | 3.53 | 3.65 | 3.65 | 4.89% | 3 |
| Oct 5, 2026 | 3.51 | 3.51 | 3.27 | 3.48 | 3.48 | 1.75% | - |
| Oct 2, 2026 | 3.50 | 3.50 | 3.35 | 3.42 | 3.42 | -2.01% | - |
| Oct 1, 2026 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | 0.29% | - |
| Sep 30, 2026 | 3.53 | 3.53 | 3.48 | 3.48 | 3.48 | -1.42% | - |
| Sep 29, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.62% | - |
| Sep 28, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Sep 25, 2026 | 3.58 | 3.58 | 3.49 | 3.50 | 3.50 | 2.64% | - |
| Sep 24, 2026 | 3.34 | 3.41 | 3.34 | 3.41 | 3.41 | 3.02% | - |
| Sep 23, 2026 | 3.39 | 3.39 | 3.31 | 3.31 | 3.31 | -2.93% | - |
| Sep 22, 2026 | 3.40 | 3.41 | 3.29 | 3.41 | 3.41 | 0.29% | - |
| Sep 21, 2026 | 3.39 | 3.41 | 3.39 | 3.40 | 3.40 | -0.87% | - |
| Sep 18, 2026 | 3.44 | 3.44 | 3.42 | 3.43 | 3.43 | -1.44% | - |
| Sep 17, 2026 | 3.54 | 3.54 | 3.43 | 3.48 | 3.48 | -1.69% | - |
| Sep 16, 2026 | 3.49 | 3.54 | 3.49 | 3.54 | 3.54 | 2.61% | - |
| Sep 15, 2026 | 3.40 | 3.46 | 3.40 | 3.45 | 3.45 | -0.86% | - |
| Sep 14, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 0.29% | - |
| Sep 11, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.42% | - |
| Sep 10, 2026 | 3.45 | 3.53 | 3.45 | 3.52 | 3.52 | 0.86% | - |
| Sep 9, 2026 | 3.55 | 3.55 | 3.44 | 3.49 | 3.49 | -3.59% | - |
| Sep 8, 2026 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | - | - |
| Sep 7, 2026 | 3.36 | 3.62 | 3.36 | 3.62 | 3.62 | 2.55% | - |
| Sep 4, 2026 | 3.45 | 3.53 | 3.45 | 3.53 | 3.53 | 1.44% | - |
| Sep 3, 2026 | 3.33 | 3.48 | 3.33 | 3.48 | 3.48 | 0.29% | - |
| Sep 2, 2026 | 3.33 | 3.47 | 3.33 | 3.47 | 3.47 | 2.66% | - |
| Sep 1, 2026 | 3.34 | 3.42 | 3.34 | 3.38 | 3.38 | -3.15% | - |
| Aug 31, 2026 | 3.35 | 3.49 | 3.35 | 3.49 | 3.49 | -5.42% | - |
| Aug 28, 2026 | 3.35 | 3.69 | 3.35 | 3.69 | 3.69 | 8.85% | 2 |
| Aug 27, 2026 | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | -2.31% | - |
| Aug 26, 2026 | 3.35 | 3.47 | 3.35 | 3.47 | 3.47 | 2.06% | - |
| Aug 25, 2026 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | -2.30% | - |
| Aug 24, 2026 | 3.35 | 3.48 | 3.35 | 3.48 | 3.48 | 0.58% | - |
| Aug 21, 2026 | 3.67 | 3.67 | 3.42 | 3.46 | 3.46 | -6.99% | - |
| Aug 20, 2026 | 3.65 | 3.82 | 3.65 | 3.72 | 3.72 | 2.20% | - |
| Aug 19, 2026 | 3.67 | 3.73 | 3.64 | 3.64 | 3.64 | -0.27% | - |
| Aug 18, 2026 | 3.61 | 3.68 | 3.61 | 3.65 | 3.65 | -0.82% | - |
| Aug 17, 2026 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | 3.37% | - |
| Aug 14, 2026 | 3.59 | 3.59 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Aug 13, 2026 | 3.71 | 3.71 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Aug 12, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Aug 11, 2026 | 3.72 | 3.72 | 3.71 | 3.72 | 3.72 | 1.09% | - |
| Aug 10, 2026 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | -0.81% | - |
| Aug 7, 2026 | 3.63 | 3.72 | 3.63 | 3.71 | 3.71 | 1.64% | - |
| Aug 6, 2026 | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | -0.82% | - |
| Aug 5, 2026 | 3.68 | 3.68 | 3.67 | 3.68 | 3.68 | 1.10% | - |
| Aug 4, 2026 | 3.71 | 3.71 | 3.63 | 3.64 | 3.64 | 4.90% | - |
| Aug 3, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | -2.53% | - |
| Jul 31, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.28% | - |