Nongfu Spring Co., Ltd. (FRA:7NF)
Germany
· Delayed Price · Currency is EUR 5.07
-0.02 (-0.43%)
Last updated: Apr 28, 2026, 9:15 AM CET
Nongfu Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.06 | 5.07 | 5.06 | 5.07 | - | 0.40% | - |
| Apr 27, 2026 | 5.04 | 5.06 | 5.04 | 5.05 | 5.05 | 0.32% | - |
| Apr 24, 2026 | 5.07 | 5.08 | 5.04 | 5.04 | 5.04 | -1.60% | 509 |
| Apr 23, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | -1.46% | 3,000 |
| Apr 22, 2026 | 5.17 | 5.20 | 5.17 | 5.20 | 5.20 | -0.27% | - |
| Apr 21, 2026 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | -0.80% | - |
| Apr 20, 2026 | 5.22 | 5.25 | 5.22 | 5.25 | 5.25 | 5.25% | - |
| Apr 17, 2026 | 4.92 | 4.99 | 4.92 | 4.99 | 4.99 | -0.48% | - |
| Apr 16, 2026 | 4.99 | 5.01 | 4.99 | 5.01 | 5.01 | -0.16% | - |
| Apr 15, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | -0.32% | - |
| Apr 14, 2026 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | - | - |
| Apr 13, 2026 | 5.03 | 5.05 | 5.03 | 5.04 | 5.04 | -0.94% | - |
| Apr 10, 2026 | 5.12 | 5.12 | 5.09 | 5.09 | 5.09 | -2.00% | - |
| Apr 9, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.48% | - |
| Apr 8, 2026 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 0.84% | - |
| Apr 7, 2026 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | 0.46% | - |
| Apr 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 1, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Mar 31, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Mar 30, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 3.31% | - |
| Mar 27, 2026 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | - | - |
| Mar 26, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -4.16% | - |
| Mar 25, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 9.31% | - |
| Mar 24, 2026 | 4.64 | 4.64 | 4.58 | 4.62 | 4.62 | 1.32% | - |
| Mar 23, 2026 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | -1.72% | - |
| Mar 20, 2026 | 4.64 | 4.76 | 4.64 | 4.64 | 4.64 | -0.85% | 156 |
| Mar 19, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 18, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -1.68% | - |
| Mar 17, 2026 | 4.76 | 4.76 | 4.72 | 4.76 | 4.76 | -1.65% | - |
| Mar 16, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | 2.11% | - |
| Mar 13, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Mar 12, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -3.27% | - |
| Mar 11, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Mar 10, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 2.07% | - |
| Mar 9, 2026 | 4.84 | 4.88 | 4.84 | 4.84 | 4.84 | -2.81% | - |
| Mar 6, 2026 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | 3.32% | - |
| Mar 5, 2026 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Mar 4, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Mar 3, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -3.37% | - |
| Mar 2, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | - | - |
| Feb 27, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Feb 26, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Feb 25, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Feb 24, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Feb 23, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 16, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 12, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Feb 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Feb 10, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Feb 9, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 6, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | - |
| Feb 5, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 350 |
| Feb 4, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 2.94% | - |
| Feb 3, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | - |
| Feb 2, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | - |
| Jan 30, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -2.83% | - |
| Jan 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jan 28, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 2.88% | - |
| Jan 27, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jan 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Jan 23, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jan 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 21, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 2.80% | - |
| Jan 20, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | - | - |
| Jan 19, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Jan 16, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Jan 15, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Jan 14, 2026 | 5.55 | 5.60 | 5.45 | 5.60 | 5.60 | 7.69% | 350 |
| Jan 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 12, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jan 9, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -1.90% | - |
| Jan 8, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 4,030 |
| Jan 7, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jan 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 5, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | - | - |
| Jan 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Dec 30, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Dec 29, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Dec 23, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | - |
| Dec 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Dec 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | 1 |
| Dec 18, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 3.06% | - |
| Dec 17, 2025 | 4.94 | 4.96 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Dec 16, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | - | - |
| Dec 15, 2025 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -4.55% | 1,723 |
| Dec 12, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 11, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | -0.98% | - |
| Dec 10, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | - |
| Dec 9, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Dec 8, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Dec 5, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | - |
| Dec 4, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Dec 3, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Dec 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Dec 1, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | - |