NFON AG (FRA:NFN)
Germany
· Delayed Price · Currency is EUR 4.100
-0.100 (-2.38%)
At close: Dec 5, 2025
NFON AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.23% | - |
| Dec 3, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Dec 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Dec 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Nov 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Nov 27, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Nov 26, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Nov 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Nov 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.63% | 240 |
| Nov 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.91% | - |
| Nov 20, 2025 | 4.76 | 4.76 | 4.26 | 4.48 | 4.48 | -0.44% | 520 |
| Nov 19, 2025 | 5.00 | 5.20 | 4.50 | 4.50 | 4.50 | -12.62% | 910 |
| Nov 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Nov 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Nov 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Nov 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Nov 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Nov 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Nov 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Oct 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Oct 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Oct 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Oct 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Oct 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Oct 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Oct 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Oct 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Oct 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Oct 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -7.50% | - |
| Oct 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| Oct 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 6.42% | - |
| Oct 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Oct 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Oct 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Sep 30, 2025 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 4.27% | 1,000 |
| Sep 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Sep 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Sep 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Sep 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Sep 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Sep 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Sep 17, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -1.57% | 360 |
| Sep 16, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Sep 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.03% | - |
| Sep 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Sep 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 9, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | -1.54% | 1,000 |
| Sep 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Sep 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Sep 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Sep 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.19% | - |
| Sep 2, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 2.27% | 100 |
| Sep 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Aug 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Aug 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Aug 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Aug 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Aug 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Aug 21, 2025 | 6.00 | 6.70 | 6.00 | 6.70 | 6.70 | 4.69% | 10 |
| Aug 20, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Aug 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | - |
| Aug 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Aug 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Aug 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Aug 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Aug 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Aug 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Aug 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Aug 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Aug 6, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Aug 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Aug 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Aug 1, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jul 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jul 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Jul 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Jul 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 100 |
| Jul 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Jul 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Jul 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Jul 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Jul 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |