If you invested €1000 in NFON AG (NFN.DE) since IPO date, it would be worth €266.97 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €208.85, while €1000 invested 1 year ago would be worth €557.48. This corresponds to total returns of -73.3%, -79.12%, -44.25%, respectively, with annualized returns of -14.82%, -26.88%, -44.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.56 | 3.54 | 3.54 | 3.56 | 3.54 | 34 |
| July 30, 2026 | 3.76 | 3.6 | 3.6 | 3.76 | 3.58 | 1,633 |
| July 29, 2026 | 3.3 | 3.88 | 3.88 | 3.88 | 3.3 | 205 |
| July 28, 2026 | 3.64 | 3.66 | 3.66 | 3.66 | 3.64 | 5 |
| July 27, 2026 | 3.77 | 3.67 | 3.67 | 3.77 | 3.67 | 451 |
| July 23, 2026 | 3.77 | 3.61 | 3.61 | 3.77 | 3.61 | 37 |
| July 22, 2026 | 3.72 | 3.87 | 3.87 | 3.91 | 3.67 | 4,063 |
| July 21, 2026 | 3.83 | 3.69 | 3.69 | 3.84 | 3.69 | 720 |
| July 20, 2026 | 3.57 | 3.75 | 3.75 | 3.88 | 3.57 | 4,049 |
| July 17, 2026 | 3.74 | 3.7 | 3.7 | 3.74 | 3.47 | 3,356 |
| July 16, 2026 | 3.62 | 3.69 | 3.69 | 3.69 | 3.62 | 1,643 |
| July 15, 2026 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 9,359 |
| July 14, 2026 | 3.75 | 3.67 | 3.67 | 3.75 | 3.55 | 3,354 |
| July 13, 2026 | 4 | 3.75 | 3.75 | 4 | 3.72 | 8,202 |
| July 10, 2026 | 3.8 | 3.98 | 3.98 | 3.98 | 3.6 | 20,673 |
| July 09, 2026 | 3.61 | 3.69 | 3.69 | 3.8 | 3.61 | 10,829 |
| July 08, 2026 | 3.8 | 3.72 | 3.72 | 3.8 | 3.67 | 512 |
| July 07, 2026 | 3.69 | 3.92 | 3.92 | 4.09 | 3.59 | 11,977 |
| July 06, 2026 | 3.69 | 3.79 | 3.79 | 3.8 | 3.68 | 5,122 |
| July 03, 2026 | 3.5 | 3.7 | 3.7 | 3.78 | 3.42 | 32,778 |
| July 02, 2026 | 3.37 | 3.43 | 3.43 | 3.49 | 3.37 | 7 |
| July 01, 2026 | 3.42 | 3.42 | 3.42 | 3.63 | 3.36 | 1,602 |
| June 30, 2026 | 3.52 | 3.5 | 3.5 | 3.71 | 3.5 | 715 |
| June 29, 2026 | 3.52 | 3.6 | 3.6 | 3.73 | 3.46 | 6,990 |
| June 26, 2026 | 3.41 | 3.53 | 3.53 | 3.53 | 3.22 | 52,877 |
| June 25, 2026 | 3.2 | 3.36 | 3.36 | 3.37 | 3.18 | 10,006 |
| June 24, 2026 | 3.3 | 3.32 | 3.32 | 3.45 | 3.2 | 2,710 |
| June 23, 2026 | 3.38 | 3.36 | 3.36 | 3.43 | 3.3 | 1,006 |
| June 22, 2026 | 3.3 | 3.24 | 3.24 | 3.3 | 3.24 | 2 |
| June 19, 2026 | 3.25 | 3.42 | 3.42 | 3.45 | 3.25 | 2,600 |
| June 18, 2026 | 3.45 | 3.41 | 3.41 | 3.45 | 3.41 | 115 |
| June 17, 2026 | 3.12 | 3.57 | 3.57 | 3.84 | 3.12 | 17,702 |
| June 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 53 |
| June 12, 2026 | 3.35 | 3.3 | 3.3 | 3.35 | 3.3 | 1,499 |
| June 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 7 |
| June 10, 2026 | 3.11 | 3.24 | 3.24 | 3.24 | 3.11 | 3 |
| June 09, 2026 | 3.1 | 3.24 | 3.24 | 3.24 | 3.1 | 9,210 |
| June 08, 2026 | 3.15 | 3.17 | 3.17 | 3.23 | 3.1 | 306 |
| June 05, 2026 | 3.27 | 3.16 | 3.16 | 3.27 | 3.11 | 21 |
| June 04, 2026 | 3.21 | 3.16 | 3.16 | 3.21 | 3.15 | 874 |
| June 03, 2026 | 3.24 | 3.18 | 3.18 | 3.24 | 3.15 | 1,659 |
| June 02, 2026 | 3.27 | 3.25 | 3.25 | 3.27 | 3.15 | 216 |
| June 01, 2026 | 3.36 | 3.33 | 3.33 | 3.36 | 3.33 | 406 |
| May 29, 2026 | 3.35 | 3.28 | 3.28 | 3.35 | 3.28 | 8 |
| May 28, 2026 | 3.19 | 3.24 | 3.24 | 3.24 | 3.19 | 451 |
| May 27, 2026 | 3.27 | 3.24 | 3.24 | 3.3 | 3.12 | 3,683 |
| May 26, 2026 | 3.29 | 3.42 | 3.42 | 3.42 | 3.29 | 615 |
| May 25, 2026 | 3.36 | 3.31 | 3.31 | 3.38 | 3.31 | 1,727 |
| May 22, 2026 | 3.2 | 3.24 | 3.24 | 3.32 | 3.2 | 1,048 |
| May 21, 2026 | 3.11 | 3.16 | 3.16 | 3.27 | 3.11 | 2,926 |
| May 20, 2026 | 3.29 | 3.19 | 3.19 | 3.3 | 3.19 | 143 |
| May 19, 2026 | 3.25 | 3.23 | 3.23 | 3.25 | 3.11 | 506 |
| May 18, 2026 | 3.29 | 3.24 | 3.24 | 3.29 | 3.11 | 9 |
| May 15, 2026 | 3.29 | 3.25 | 3.25 | 3.29 | 3 | 1,263 |
| May 14, 2026 | 3.3 | 3.21 | 3.21 | 3.3 | 3.11 | 3,595 |
| May 13, 2026 | 3.46 | 3.35 | 3.35 | 3.46 | 3.3 | 2,517 |
| May 12, 2026 | 3.32 | 3.37 | 3.37 | 3.38 | 3.3 | 11,457 |
| May 11, 2026 | 3.44 | 3.46 | 3.46 | 3.46 | 3.44 | 928 |
| May 08, 2026 | 3.46 | 3.33 | 3.33 | 3.46 | 3.33 | 9 |
| May 07, 2026 | 3.33 | 3.42 | 3.42 | 3.46 | 3.33 | 3,007 |