NFON AG NFN
XETR · Germany · Technology Services
€3.550.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.55 | 0.00% | €3.55 | €3.55 | €3.45 | 1.46K |
| 2026-09-30 | €3.55 | +0.57% | €3.53 | €3.63 | €3.53 | 1.40K |
| 2026-09-29 | €3.53 | 0.00% | €3.53 | €3.53 | €3.53 | 0 |
| 2026-09-28 | €3.53 | -1.40% | €3.50 | €3.53 | €3.47 | 30 |
| 2026-09-25 | €3.58 | -1.38% | €3.63 | €3.75 | €3.49 | 439 |
| 2026-09-24 | €3.63 | +8.68% | €3.34 | €3.63 | €3.34 | 1.99K |
| 2026-09-23 | €3.34 | -2.05% | €3.41 | €3.41 | €3.26 | 706 |
| 2026-09-22 | €3.41 | +0.29% | €3.30 | €3.41 | €3.30 | 1.69K |
| 2026-09-21 | €3.40 | 0.00% | €3.40 | €3.41 | €3.40 | 0 |
| 2026-09-18 | €3.40 | -2.30% | €3.47 | €3.47 | €3.40 | 0 |
| 2026-09-17 | €3.48 | -1.42% | €3.53 | €3.56 | €3.45 | 607 |
| 2026-09-16 | €3.53 | +2.02% | €3.46 | €3.53 | €3.25 | 2.69K |
| 2026-09-15 | €3.46 | -0.86% | €3.49 | €3.49 | €3.45 | 2.47K |
| 2026-09-14 | €3.49 | +0.87% | €3.46 | €3.49 | €3.46 | 100 |
| 2026-09-11 | €3.46 | -0.86% | €3.48 | €3.48 | €3.46 | 0 |
| 2026-09-10 | €3.49 | +0.58% | €3.47 | €3.56 | €3.47 | 501 |
| 2026-09-09 | €3.47 | -4.14% | €3.59 | €3.59 | €3.40 | 1.10K |
| 2026-09-08 | €3.62 | +0.28% | €3.61 | €3.79 | €3.54 | 1.73K |
| 2026-09-07 | €3.61 | +4.64% | €3.40 | €3.61 | €3.40 | 1.98K |
| 2026-09-04 | €3.45 | -0.86% | €3.45 | €3.45 | €3.45 | 0 |
| 2026-09-03 | €3.48 | +0.58% | €3.45 | €3.48 | €3.45 | 4.53K |
| 2026-09-02 | €3.46 | +2.37% | €3.45 | €3.46 | €3.45 | 5.31K |
| 2026-09-01 | €3.38 | -2.31% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-31 | €3.46 | 0.00% | €3.46 | €3.46 | €3.46 | 0 |
| 2026-08-28 | €3.46 | +1.76% | €3.48 | €3.50 | €3.46 | 35 |
| 2026-08-27 | €3.40 | -1.73% | €3.40 | €3.40 | €3.40 | 0 |
| 2026-08-26 | €3.46 | +1.47% | €3.46 | €3.46 | €3.46 | 0 |
| 2026-08-25 | €3.41 | -0.29% | €3.41 | €3.41 | €3.41 | 0 |
| 2026-08-24 | €3.42 | 0.00% | €3.42 | €3.42 | €3.42 | 0 |
| 2026-08-21 | €3.42 | -8.31% | €3.61 | €3.61 | €3.34 | 1.01K |
| 2026-08-20 | €3.73 | +1.63% | €3.76 | €3.84 | €3.68 | 626 |
| 2026-08-19 | €3.67 | -0.54% | €3.67 | €3.67 | €3.67 | 0 |
| 2026-08-18 | €3.69 | -2.64% | €3.84 | €3.84 | €3.56 | 1.95K |
| 2026-08-17 | €3.79 | +4.99% | €3.60 | €3.80 | €3.59 | 150 |
| 2026-08-14 | €3.61 | -1.37% | €3.54 | €3.61 | €3.54 | 104 |
| 2026-08-13 | €3.66 | -1.61% | €3.61 | €3.66 | €3.45 | 3.99K |
| 2026-08-12 | €3.72 | -2.11% | €3.72 | €3.72 | €3.72 | 0 |
| 2026-08-11 | €3.80 | +1.88% | €3.79 | €3.80 | €3.79 | 124 |
| 2026-08-10 | €3.73 | -1.06% | €3.73 | €3.73 | €3.73 | 0 |
| 2026-08-07 | €3.77 | +3.86% | €3.73 | €3.77 | €3.73 | 576 |
| 2026-08-06 | €3.63 | -3.20% | €3.80 | €3.80 | €3.57 | 145 |
| 2026-08-05 | €3.75 | +1.90% | €3.65 | €3.75 | €3.65 | 47 |
| 2026-08-04 | €3.68 | +7.60% | €3.65 | €3.74 | €3.63 | 506 |
| 2026-08-03 | €3.42 | -3.39% | €3.36 | €3.57 | €3.36 | 1.10K |
| 2026-07-31 | €3.54 | -1.67% | €3.56 | €3.56 | €3.54 | 34 |
| 2026-07-30 | €3.60 | -7.22% | €3.76 | €3.76 | €3.58 | 1.63K |
| 2026-07-29 | €3.88 | +6.01% | €3.30 | €3.88 | €3.30 | 205 |
| 2026-07-28 | €3.66 | -0.27% | €3.64 | €3.66 | €3.64 | 5 |
| 2026-07-27 | €3.67 | -3.42% | €3.77 | €3.77 | €3.67 | 451 |
| 2026-07-24 | €3.80 | +5.26% | €3.80 | €3.80 | €3.80 | 0 |
| 2026-07-23 | €3.61 | -6.72% | €3.77 | €3.77 | €3.61 | 37 |
| 2026-07-22 | €3.87 | +4.88% | €3.72 | €3.91 | €3.67 | 4.06K |
| 2026-07-21 | €3.69 | -1.60% | €3.83 | €3.84 | €3.69 | 720 |
| 2026-07-20 | €3.75 | +1.35% | €3.57 | €3.88 | €3.57 | 4.05K |
| 2026-07-17 | €3.70 | +0.27% | €3.74 | €3.74 | €3.47 | 3.36K |
| 2026-07-16 | €3.69 | +5.43% | €3.62 | €3.69 | €3.62 | 1.64K |
| 2026-07-15 | €3.50 | -4.63% | €3.50 | €3.50 | €3.50 | 9.36K |
| 2026-07-14 | €3.67 | -2.13% | €3.75 | €3.75 | €3.55 | 3.35K |
| 2026-07-13 | €3.75 | -5.78% | €4.00 | €4.00 | €3.72 | 8.20K |
| 2026-07-10 | €3.98 | +7.86% | €3.80 | €3.98 | €3.60 | 20.67K |
| 2026-07-09 | €3.69 | -0.81% | €3.61 | €3.80 | €3.61 | 10.83K |
| 2026-07-08 | €3.72 | -5.10% | €3.80 | €3.80 | €3.67 | 512 |
| 2026-07-07 | €3.92 | +3.43% | €3.69 | €4.09 | €3.59 | 11.98K |
| 2026-07-06 | €3.79 | +2.43% | €3.69 | €3.80 | €3.68 | 5.12K |
| 2026-07-03 | €3.70 | +7.87% | €3.50 | €3.78 | €3.42 | 32.78K |
| 2026-07-02 | €3.43 | +0.29% | €3.37 | €3.49 | €3.37 | 7 |
| 2026-07-01 | €3.42 | -2.29% | €3.42 | €3.63 | €3.36 | 1.60K |
| 2026-06-30 | €3.50 | -2.78% | €3.52 | €3.71 | €3.50 | 715 |
| 2026-06-29 | €3.60 | +1.98% | €3.52 | €3.73 | €3.46 | 6.99K |
| 2026-06-26 | €3.53 | +5.06% | €3.41 | €3.53 | €3.22 | 52.88K |
| 2026-06-25 | €3.36 | +1.20% | €3.20 | €3.37 | €3.18 | 10.01K |
| 2026-06-24 | €3.32 | -1.19% | €3.30 | €3.45 | €3.20 | 2.71K |
| 2026-06-23 | €3.36 | +3.70% | €3.38 | €3.43 | €3.30 | 1.01K |
| 2026-06-22 | €3.24 | -5.26% | €3.30 | €3.30 | €3.24 | 2 |
| 2026-06-19 | €3.42 | +0.29% | €3.25 | €3.45 | €3.25 | 2.60K |
| 2026-06-18 | €3.41 | -4.48% | €3.45 | €3.45 | €3.41 | 115 |
| 2026-06-17 | €3.57 | +9.85% | €3.12 | €3.84 | €3.12 | 17.70K |
| 2026-06-16 | €3.25 | -1.52% | €3.25 | €3.25 | €3.25 | 0 |
| 2026-06-15 | €3.30 | 0.00% | €3.30 | €3.30 | €3.30 | 0 |
| 2026-06-12 | €3.30 | +5.10% | €3.35 | €3.35 | €3.30 | 1.50K |
| 2026-06-11 | €3.14 | -3.09% | €3.14 | €3.14 | €3.14 | 7 |
| 2026-06-10 | €3.24 | 0.00% | €3.11 | €3.24 | €3.11 | 3 |
| 2026-06-09 | €3.24 | +2.21% | €3.10 | €3.24 | €3.10 | 9.21K |
| 2026-06-08 | €3.17 | +0.32% | €3.15 | €3.23 | €3.10 | 306 |
| 2026-06-05 | €3.16 | 0.00% | €3.27 | €3.27 | €3.11 | 21 |
| 2026-06-04 | €3.16 | -0.63% | €3.21 | €3.21 | €3.15 | 874 |
| 2026-06-03 | €3.18 | -2.15% | €3.24 | €3.24 | €3.15 | 1.66K |
| 2026-06-02 | €3.25 | -2.40% | €3.27 | €3.27 | €3.15 | 216 |
| 2026-06-01 | €3.33 | +1.52% | €3.36 | €3.36 | €3.33 | 406 |
| 2026-05-29 | €3.28 | +1.23% | €3.35 | €3.35 | €3.28 | 8 |