NFON AG (NFN.DE) XETRA
3.25
-0.08(-2.40%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
NFN.DE Historical Return
If you invested €1000 in NFON AG (NFN.DE) since IPO date, it would be worth €245.1 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €219.59, while €1000 invested 1 year ago would be worth €524.19. This corresponds to total returns of -75.49%, -78.04%, -47.58%, respectively, with annualized returns of -15.99%, -26.14%, -47.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
NFN.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 3.33 | 3.42 | 3.42 | 3.46 | 3.33 | 500 |
| May 05, 2026 | 3.46 | 3.41 | 3.41 | 3.46 | 3.41 | 5 |
| May 04, 2026 | 3.35 | 3.41 | 3.41 | 3.46 | 3.35 | 4,348 |
| April 30, 2026 | 3.46 | 3.42 | 3.42 | 3.46 | 3.42 | 3,200 |
| April 29, 2026 | 3.45 | 3.42 | 3.42 | 3.46 | 3.42 | 1,079 |
| April 28, 2026 | 3.44 | 3.41 | 3.41 | 3.45 | 3.41 | 4,178 |
| April 27, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 7 |
| April 24, 2026 | 3.42 | 3.4 | 3.4 | 3.42 | 3.4 | 7 |
| April 23, 2026 | 3.39 | 3.4 | 3.4 | 3.4 | 3.39 | 79 |
| April 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 7,612 |
| April 21, 2026 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 7,612 |
| April 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 7,612 |
| April 17, 2026 | 3.46 | 3.46 | 3.46 | 3.48 | 3.46 | 7,612 |
| April 16, 2026 | 3.46 | 3.44 | 3.44 | 3.46 | 3.44 | 3,182 |
| April 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 931 |
| April 14, 2026 | 3.26 | 3.41 | 3.41 | 3.46 | 3.26 | 4,667 |
| April 13, 2026 | 3.4 | 3.4 | 3.4 | 3.45 | 3.1 | 5,595 |
| April 10, 2026 | 3.3 | 3.4 | 3.4 | 3.5 | 3.29 | 11,418 |
| April 09, 2026 | 3.48 | 3.39 | 3.39 | 3.49 | 3.39 | 1,869 |
| April 08, 2026 | 3.43 | 3.46 | 3.46 | 3.6 | 3.43 | 12,959 |
| April 07, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2,826 |
| April 02, 2026 | 3.34 | 3.32 | 3.32 | 3.34 | 3.24 | 2,826 |
| April 01, 2026 | 3.5 | 3.36 | 3.36 | 3.5 | 3.36 | 2,907 |
| March 31, 2026 | 3.5 | 3.46 | 3.46 | 3.5 | 3.46 | 39 |
| March 30, 2026 | 3.58 | 3.46 | 3.46 | 3.58 | 3.46 | 674 |
| March 27, 2026 | 3.58 | 3.54 | 3.54 | 3.6 | 3.54 | 3,523 |
| March 26, 2026 | 3.5 | 3.48 | 3.48 | 3.5 | 3.4 | 1,728 |
| March 25, 2026 | 3.6 | 3.46 | 3.46 | 3.6 | 3.4 | 5,701 |
| March 24, 2026 | 3.46 | 3.58 | 3.58 | 3.68 | 3.46 | 10,394 |
| March 23, 2026 | 3.46 | 3.4 | 3.4 | 3.46 | 3.4 | 4,295 |
| March 20, 2026 | 3.44 | 3.36 | 3.36 | 3.46 | 3.36 | 1,510 |
| March 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 13,490 |
| March 18, 2026 | 3.48 | 3.4 | 3.4 | 3.5 | 3.3 | 13,490 |
| March 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 100 |
| March 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 100 |
| March 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 135 |
| March 12, 2026 | 3.3 | 3.24 | 3.24 | 3.3 | 3.18 | 1,651 |
| March 11, 2026 | 3.16 | 3.22 | 3.22 | 3.22 | 3.16 | 5 |
| March 10, 2026 | 3.28 | 3.18 | 3.18 | 3.38 | 3.12 | 2,477 |
| March 09, 2026 | 3.3 | 3.34 | 3.34 | 3.38 | 3.3 | 1,395 |
| March 06, 2026 | 3.38 | 3.44 | 3.44 | 3.46 | 3.38 | 5,739 |
