NFON AG(DE:NFN)
€3.40-0.12 (-3.41%)
DE:NFN
NFON AG historical prices
€3.40
At close:-0.12 (-3.41%)
Want to see DE:NFN full AI Analyst Report?
NFON AG (NFN) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -3.41% | 2 | 0.00 |
| Nov 12, 2026 | 3.30 | 3.52 | 3.28 | 3.52 | 3.52 | +4.76% | 9,297 | 7.21 |
| Nov 11, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -0.59% | 0 | 0.00 |
| Nov 10, 2026 | 3.53 | 3.53 | 3.38 | 3.38 | 3.38 | -1.17% | 4 | 0.00 |
| Nov 09, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | +3.51% | 0 | 0.00 |
| Nov 06, 2026 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | +3.32% | 0 | 0.00 |
| Nov 05, 2026 | 3.54 | 3.67 | 3.31 | 3.31 | 3.31 | -6.50% | 3,270 | 2.51 |
| Nov 04, 2026 | 3.55 | 3.55 | 3.49 | 3.54 | 3.54 | -1.67% | 1,297 | 1.00 |
| Nov 03, 2026 | 3.35 | 3.60 | 3.35 | 3.60 | 3.60 | +7.46% | 3 | 0.00 |
| Nov 02, 2026 | 3.64 | 3.64 | 3.35 | 3.35 | 3.35 | -7.97% | 1,276 | 1.00 |
| Oct 30, 2026 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -2.67% | 2,417 | 1.94 |
| Oct 29, 2026 | 3.71 | 3.74 | 3.71 | 3.74 | 3.74 | +0.27% | 0 | 0.00 |
| Oct 28, 2026 | 3.72 | 3.78 | 3.65 | 3.73 | 3.73 | +0.54% | 3,493 | 2.89 |
| Oct 27, 2026 | 3.58 | 3.71 | 3.58 | 3.71 | 3.71 | +3.63% | 968 | 0.79 |
| Oct 26, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 3.50 | 3.58 | 3.45 | 3.58 | 3.58 | +2.29% | 5,000 | 4.37 |
| Oct 22, 2026 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -5.66% | 1,006 | 0.89 |
| Oct 21, 2026 | 3.50 | 3.72 | 3.50 | 3.71 | 3.71 | +6.00% | 191 | 0.17 |
| Oct 20, 2026 | 3.37 | 3.52 | 3.37 | 3.50 | 3.50 | +3.86% | 557 | 0.50 |
| Oct 19, 2026 | 3.50 | 3.52 | 3.35 | 3.37 | 3.37 | -2.03% | 403 | 0.34 |
| Oct 16, 2026 | 3.39 | 3.53 | 3.22 | 3.44 | 3.44 | +1.47% | 8,325 | 7.85 |
| Oct 15, 2026 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | -0.59% | 0 | 0.00 |
| Oct 14, 2026 | 3.39 | 3.41 | 3.39 | 3.41 | 3.41 | +0.29% | 0 | 0.00 |
| Oct 13, 2026 | 3.41 | 3.41 | 3.39 | 3.40 | 3.40 | -1.16% | 0 | 0.00 |
| Oct 12, 2026 | 3.40 | 3.50 | 3.35 | 3.44 | 3.44 | -0.58% | 1,715 | 1.29 |
| Oct 09, 2026 | 3.55 | 3.66 | 3.46 | 3.46 | 3.46 | -2.54% | 2,950 | 2.21 |
| Oct 08, 2026 | 3.41 | 3.80 | 3.41 | 3.55 | 3.55 | +4.11% | 3,479 | 2.47 |
| Oct 07, 2026 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | -1.45% | 0 | 0.00 |
| Oct 06, 2026 | 3.31 | 3.53 | 3.31 | 3.46 | 3.46 | -0.29% | 6,135 | 3.39 |
| Oct 05, 2026 | 3.35 | 3.47 | 3.20 | 3.47 | 3.47 | +3.58% | 5,003 | 2.88 |
| Oct 02, 2026 | 3.55 | 3.55 | 3.35 | 3.35 | 3.35 | -5.63% | 1,397 | 0.73 |
| Oct 01, 2026 | 3.55 | 3.55 | 3.45 | 3.55 | 3.55 | 0.00% | 1,460 | 0.74 |
| Sep 30, 2026 | 3.53 | 3.63 | 3.53 | 3.55 | 3.55 | +0.57% | 1,398 | 0.57 |
| Sep 29, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 3.50 | 3.53 | 3.47 | 3.53 | 3.53 | -1.40% | 30 | 0.01 |
| Sep 25, 2026 | 3.63 | 3.75 | 3.49 | 3.58 | 3.58 | -1.38% | 439 | 0.18 |
| Sep 24, 2026 | 3.34 | 3.63 | 3.34 | 3.63 | 3.63 | +8.68% | 1,985 | 0.77 |
| Sep 23, 2026 | 3.41 | 3.41 | 3.26 | 3.34 | 3.34 | -2.05% | 706 | 0.21 |
| Sep 22, 2026 | 3.30 | 3.41 | 3.30 | 3.41 | 3.41 | +0.29% | 1,692 | 0.48 |
| Sep 21, 2026 | 3.40 | 3.41 | 3.40 | 3.40 | 3.40 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | -2.30% | 0 | 0.00 |
| Sep 17, 2026 | 3.53 | 3.56 | 3.45 | 3.48 | 3.48 | -1.42% | 607 | 0.17 |
| Sep 16, 2026 | 3.46 | 3.53 | 3.25 | 3.53 | 3.53 | +2.02% | 2,690 | 0.75 |
| Sep 15, 2026 | 3.49 | 3.49 | 3.45 | 3.46 | 3.46 | -0.86% | 2,465 | 0.70 |
| Sep 14, 2026 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | +0.87% | 0 | 0.00 |
| Sep 11, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.86% | 0 | 0.00 |
| Sep 10, 2026 | 3.47 | 3.56 | 3.47 | 3.49 | 3.49 | +0.58% | 501 | 0.13 |
| Sep 09, 2026 | 3.59 | 3.59 | 3.40 | 3.47 | 3.47 | -4.14% | 1,100 | 0.29 |
| Sep 08, 2026 | 3.61 | 3.79 | 3.54 | 3.62 | 3.62 | +0.28% | 1,732 | 0.46 |
| Sep 07, 2026 | 3.40 | 3.61 | 3.40 | 3.61 | 3.61 | +4.64% | 1,982 | 0.53 |
