NFON AG (ETR:NFN)
Germany
· Delayed Price · Currency is EUR 3.420
+0.010 (0.29%)
Apr 29, 2026, 5:35 PM CET
NFON AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.44 | 3.45 | 3.41 | 3.41 | 3.41 | 0.59% | 4,178 |
| Apr 27, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | - |
| Apr 24, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | - | 7 |
| Apr 23, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 0.59% | 79 |
| Apr 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Apr 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Apr 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Apr 17, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.46 | 0.58% | 7,612 |
| Apr 16, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.58% | 3,182 |
| Apr 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.47% | 931 |
| Apr 14, 2026 | 3.26 | 3.46 | 3.26 | 3.41 | 3.41 | 0.29% | 4,667 |
| Apr 13, 2026 | 3.40 | 3.45 | 3.10 | 3.40 | 3.40 | - | 5,595 |
| Apr 10, 2026 | 3.30 | 3.50 | 3.29 | 3.40 | 3.40 | 0.29% | 11,418 |
| Apr 9, 2026 | 3.48 | 3.49 | 3.39 | 3.39 | 3.39 | -2.02% | 1,869 |
| Apr 8, 2026 | 3.43 | 3.60 | 3.43 | 3.46 | 3.46 | 3.28% | 12,959 |
| Apr 7, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.90% | - |
| Apr 2, 2026 | 3.34 | 3.34 | 3.24 | 3.32 | 3.32 | -1.19% | 2,826 |
| Apr 1, 2026 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -2.89% | 2,907 |
| Mar 31, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | - | 39 |
| Mar 30, 2026 | 3.58 | 3.58 | 3.46 | 3.46 | 3.46 | -2.26% | 674 |
| Mar 27, 2026 | 3.58 | 3.60 | 3.54 | 3.54 | 3.54 | 1.72% | 3,523 |
| Mar 26, 2026 | 3.50 | 3.50 | 3.40 | 3.48 | 3.48 | 0.58% | 1,728 |
| Mar 25, 2026 | 3.60 | 3.60 | 3.40 | 3.46 | 3.46 | -3.35% | 5,701 |
| Mar 24, 2026 | 3.46 | 3.68 | 3.46 | 3.58 | 3.58 | 5.29% | 10,394 |
| Mar 23, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | 1.19% | 2,795 |
| Mar 20, 2026 | 3.44 | 3.46 | 3.36 | 3.36 | 3.36 | -0.59% | 1,510 |
| Mar 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Mar 18, 2026 | 3.48 | 3.50 | 3.30 | 3.40 | 3.40 | 2.41% | 13,490 |
| Mar 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Mar 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 100 |
| Mar 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 135 |
| Mar 12, 2026 | 3.30 | 3.30 | 3.18 | 3.24 | 3.24 | 0.62% | 1,651 |
| Mar 11, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.26% | 5 |
| Mar 10, 2026 | 3.28 | 3.38 | 3.12 | 3.18 | 3.18 | -4.79% | 2,477 |
| Mar 9, 2026 | 3.30 | 3.38 | 3.30 | 3.34 | 3.34 | -2.91% | 1,395 |
| Mar 6, 2026 | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | -1.71% | 5,739 |
| Mar 5, 2026 | 3.54 | 3.56 | 3.50 | 3.50 | 3.50 | 1.16% | 852 |
| Mar 4, 2026 | 3.42 | 3.50 | 3.20 | 3.46 | 3.46 | -0.57% | 6,142 |
| Mar 3, 2026 | 3.46 | 3.54 | 3.46 | 3.48 | 3.48 | -1.69% | 503 |
| Mar 2, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | 304 |
| Feb 27, 2026 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | -6.38% | 1,867 |
| Feb 26, 2026 | 4.16 | 4.16 | 3.72 | 3.76 | 3.76 | - | 3,098 |
| Feb 25, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | 5 |
| Feb 24, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 1.64% | 915 |
| Feb 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Feb 20, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.61% | 49 |
| Feb 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Feb 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Feb 17, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | -3.63% | 1,744 |
| Feb 16, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | -1.53% | 1,410 |
| Feb 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Feb 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Feb 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Feb 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | 500 |
| Feb 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Feb 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Feb 4, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.59% | 934 |
| Feb 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Feb 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jan 30, 2026 | 4.02 | 4.02 | 3.86 | 3.86 | 3.86 | -1.53% | 73 |
| Jan 29, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -1.01% | 1,014 |
| Jan 28, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | -1.98% | 2,210 |
| Jan 27, 2026 | 3.84 | 4.10 | 3.84 | 4.04 | 4.04 | 6.32% | 8,620 |
| Jan 26, 2026 | 3.88 | 3.88 | 3.78 | 3.80 | 3.80 | 4.40% | 3,279 |
| Jan 23, 2026 | 3.80 | 3.84 | 3.64 | 3.64 | 3.64 | -1.62% | 11,861 |
| Jan 22, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -1.60% | 146 |
| Jan 21, 2026 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | 2.17% | 2,084 |
| Jan 20, 2026 | 3.72 | 3.72 | 3.64 | 3.68 | 3.68 | -5.15% | 7,165 |
| Jan 19, 2026 | 3.98 | 4.00 | 3.86 | 3.88 | 3.88 | -1.02% | 985 |
| Jan 16, 2026 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | -1.51% | 268 |
| Jan 15, 2026 | 4.00 | 4.04 | 3.82 | 3.98 | 3.98 | 5.85% | 3,275 |
| Jan 14, 2026 | 4.00 | 4.00 | 3.76 | 3.76 | 3.76 | -4.57% | 1,024 |
| Jan 13, 2026 | 3.96 | 3.98 | 3.86 | 3.94 | 3.94 | 2.60% | 2,876 |
| Jan 12, 2026 | 3.82 | 3.92 | 3.80 | 3.84 | 3.84 | -0.52% | 5,506 |
| Jan 9, 2026 | 3.82 | 3.86 | 3.66 | 3.86 | 3.86 | 1.05% | 4,178 |
| Jan 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | 43 |
| Jan 7, 2026 | 3.80 | 3.80 | 3.66 | 3.76 | 3.76 | 0.53% | 4,932 |
| Jan 6, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | 0.54% | 74 |
| Jan 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 295 |
| Jan 2, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 3.35% | 1,508 |
| Dec 30, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 3.47% | 750 |
| Dec 29, 2025 | 3.60 | 3.60 | 3.46 | 3.46 | 3.46 | -2.81% | 1,266 |
| Dec 23, 2025 | 3.56 | 3.60 | 3.50 | 3.56 | 3.56 | - | 4,451 |
| Dec 22, 2025 | 3.60 | 3.70 | 3.56 | 3.56 | 3.56 | -0.56% | 15,576 |
| Dec 19, 2025 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -1.65% | 2,638 |
| Dec 18, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -1.62% | 3 |
| Dec 17, 2025 | 3.58 | 3.84 | 3.54 | 3.70 | 3.70 | 1.65% | 21,212 |
| Dec 16, 2025 | 3.66 | 3.66 | 3.52 | 3.64 | 3.64 | - | 58 |
| Dec 15, 2025 | 3.88 | 3.90 | 3.60 | 3.64 | 3.64 | -5.21% | 10,733 |
| Dec 12, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | 1.05% | 1,745 |
| Dec 11, 2025 | 3.82 | 3.82 | 3.76 | 3.80 | 3.80 | -1.04% | 3,263 |
| Dec 10, 2025 | 3.84 | 3.88 | 3.72 | 3.84 | 3.84 | -3.03% | 3,655 |
| Dec 9, 2025 | 3.94 | 3.98 | 3.86 | 3.96 | 3.96 | -0.50% | 5,088 |
| Dec 8, 2025 | 4.16 | 4.16 | 3.96 | 3.98 | 3.98 | -6.13% | 17,980 |
| Dec 5, 2025 | 4.08 | 4.24 | 4.08 | 4.24 | 4.24 | 4.43% | 4,162 |
| Dec 4, 2025 | 4.32 | 4.32 | 3.86 | 4.06 | 4.06 | -5.58% | 9,236 |
| Dec 3, 2025 | 4.30 | 4.32 | 4.26 | 4.30 | 4.30 | -3.15% | 50 |
| Dec 2, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -1.77% | 700 |
| Dec 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 221 |