NFON AG (NFN.DE)
6.80
0.10 (1.49%)
At close: Mar 13, 2025, 1:17 PM
NFN.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 6.75 | 6.85 | 6.60 | 6.70 | -0.10 | -1.47% | 4,855 |
| Mar 11, 2025 | 6.65 | 7.10 | 6.65 | 6.80 | 0.10 | 1.49% | 12,685 |
| Mar 10, 2025 | 6.70 | 6.70 | 6.50 | 6.70 | 0.20 | 3.08% | 3,156 |
| Mar 7, 2025 | 6.40 | 6.60 | 6.40 | 6.50 | -0.10 | -1.52% | 2,035 |
| Mar 6, 2025 | 6.70 | 6.80 | 6.60 | 6.60 | 0.00 | 0.00% | 2,724 |
| Mar 5, 2025 | 6.35 | 6.60 | 6.25 | 6.60 | 0.25 | 3.94% | 10,792 |
| Mar 4, 2025 | 6.10 | 6.35 | 6.10 | 6.35 | 0.20 | 3.25% | 9,497 |
| Mar 3, 2025 | 6.75 | 6.80 | 6.10 | 6.15 | -0.80 | -11.51% | 8,238 |
| Feb 28, 2025 | 7.05 | 7.25 | 6.95 | 6.95 | -0.10 | -1.42% | 10,678 |
| Feb 27, 2025 | 7.10 | 7.10 | 7.00 | 7.05 | 0.05 | 0.71% | 3,505 |
| Feb 26, 2025 | 6.80 | 7.15 | 6.80 | 7.00 | 0.05 | 0.72% | 2,122 |
| Feb 25, 2025 | 7.00 | 7.30 | 6.90 | 6.95 | -0.05 | -0.71% | 19,997 |
| Feb 24, 2025 | 7.55 | 7.55 | 7.00 | 7.00 | -0.40 | -5.41% | 3,644 |
| Feb 21, 2025 | 6.90 | 7.40 | 6.90 | 7.40 | 0.55 | 8.03% | 7,194 |
| Feb 20, 2025 | 6.85 | 7.00 | 6.85 | 6.85 | 0.10 | 1.48% | 1,970 |
| Feb 19, 2025 | 6.55 | 7.05 | 6.55 | 6.75 | 0.40 | 6.30% | 4,224 |
| Feb 18, 2025 | 6.80 | 6.80 | 6.20 | 6.35 | -0.55 | -7.97% | 10,907 |
| Feb 17, 2025 | 6.90 | 7.05 | 6.90 | 6.90 | -0.15 | -2.13% | 6,416 |
| Feb 14, 2025 | 7.25 | 7.25 | 6.95 | 7.05 | -0.15 | -2.08% | 26,821 |
| Feb 13, 2025 | 7.30 | 7.35 | 7.15 | 7.20 | 0.00 | 0.00% | 23,194 |
| Feb 12, 2025 | 7.45 | 7.45 | 7.15 | 7.20 | -0.05 | -0.69% | 11,616 |
| Feb 11, 2025 | 7.55 | 7.80 | 6.90 | 7.25 | -0.25 | -3.33% | 27,313 |
| Feb 10, 2025 | 6.35 | 7.55 | 6.30 | 7.50 | 1.15 | 18.11% | 47,922 |
| Feb 7, 2025 | 6.05 | 6.40 | 6.05 | 6.35 | 0.30 | 4.96% | 51,530 |
| Feb 6, 2025 | 6.05 | 6.15 | 6.00 | 6.05 | 0.00 | 0.00% | 13,591 |
| Feb 5, 2025 | 5.50 | 6.05 | 5.50 | 6.05 | 0.55 | 10.00% | 15,990 |
| Feb 4, 2025 | 5.40 | 5.65 | 5.40 | 5.50 | 0.15 | 2.80% | 29,827 |
| Feb 3, 2025 | 5.30 | 5.35 | 5.20 | 5.35 | 0.00 | 0.00% | 5,316 |
| Jan 31, 2025 | 5.20 | 5.40 | 5.10 | 5.35 | 0.10 | 1.90% | 19,522 |
| Jan 30, 2025 | 5.30 | 5.40 | 5.20 | 5.25 | 0.00 | 0.00% | 7,923 |
| Jan 29, 2025 | 5.30 | 5.60 | 5.25 | 5.25 | -0.15 | -2.78% | 142,485 |
| Jan 28, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | 0.00 | 0.00% | 9,193 |
| Jan 27, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | -0.15 | -2.70% | 31,300 |
| Jan 24, 2025 | 5.70 | 5.70 | 5.50 | 5.55 | 0.00 | 0.00% | 2,766 |
| Jan 23, 2025 | 5.75 | 5.75 | 5.45 | 5.55 | -0.25 | -4.31% | 3,521 |
| Jan 22, 2025 | 5.75 | 5.95 | 5.75 | 5.80 | -0.05 | -0.85% | 4,315 |
| Jan 21, 2025 | 5.95 | 5.95 | 5.80 | 5.85 | -0.05 | -0.85% | 3,114 |
| Jan 20, 2025 | 5.65 | 5.95 | 5.60 | 5.90 | 0.40 | 7.27% | 11,053 |
| Jan 17, 2025 | 5.50 | 5.80 | 5.50 | 5.50 | 0.15 | 2.80% | 17,786 |
| Jan 16, 2025 | 5.50 | 5.50 | 5.35 | 5.35 | 0.00 | 0.00% | 2,573 |
| Jan 15, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | -0.05 | -0.93% | 1,262 |
| Jan 14, 2025 | 5.20 | 5.55 | 5.20 | 5.40 | 0.35 | 6.93% | 10,224 |
| Jan 13, 2025 | 5.00 | 5.20 | 5.00 | 5.05 | -0.05 | -0.98% | 4,475 |
| Jan 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 0.05 | 0.99% | 767 |
| Jan 9, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 0.05 | 1.00% | 767 |
| Jan 8, 2025 | 4.98 | 5.00 | 4.90 | 5.00 | 0.00 | 0.00% | 5,251 |
| Jan 7, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | -0.05 | -0.99% | 840 |
| Jan 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | -0.05 | -0.98% | 991 |
| Jan 3, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 0.14 | 2.82% | 991 |
| Jan 2, 2025 | 5.05 | 5.05 | 4.90 | 4.96 | 0.08 | 1.64% | 7,146 |