NetApp, Inc. (BIT:1NTAP)
Italy · Delayed Price · Currency is EUR 174.96
-2.04 (-1.15%)
At close: Sep 25, 2026
BIT:1NTAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 171.48 | 171.48 | 171.48 | 177.00 | 177.00 | 2.88% | 50 |
| Sep 23, 2026 | 172.04 | 172.04 | 172.04 | 172.04 | 172.04 | 1.91% | - |
| Sep 22, 2026 | 173.36 | 173.36 | 172.10 | 168.82 | 168.82 | -1.71% | 63 |
| Sep 21, 2026 | 171.88 | 171.88 | 171.88 | 171.76 | 171.76 | 1.20% | 77 |
| Sep 18, 2026 | 171.82 | 171.82 | 171.82 | 169.72 | 169.72 | -2.19% | 10 |
| Sep 17, 2026 | 172.20 | 172.20 | 172.20 | 173.52 | 173.52 | 3.77% | 30 |
| Sep 16, 2026 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | 0.11% | - |
| Sep 15, 2026 | 167.04 | 167.04 | 167.04 | 167.04 | 167.04 | 1.30% | - |
| Sep 14, 2026 | 168.10 | 168.10 | 165.30 | 164.90 | 164.90 | -1.90% | 16 |
| Sep 11, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 5.22% | - |
| Sep 10, 2026 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | -0.03% | - |
| Sep 9, 2026 | 161.46 | 161.46 | 161.46 | 159.80 | 159.80 | 0.14% | 7 |
| Sep 8, 2026 | 159.00 | 159.46 | 159.00 | 159.58 | 159.58 | 9.05% | 42 |
| Sep 7, 2026 | 158.26 | 158.26 | 158.26 | 146.34 | 146.34 | -8.27% | 20 |
| Sep 4, 2026 | 159.80 | 159.80 | 159.80 | 159.54 | 159.54 | -0.77% | 33 |
| Sep 3, 2026 | 141.60 | 155.84 | 136.78 | 160.78 | 160.78 | 2.25% | 288 |
| Sep 2, 2026 | 158.08 | 160.96 | 158.08 | 157.24 | 157.24 | 1.55% | 15 |
| Sep 1, 2026 | 159.74 | 159.74 | 159.74 | 154.84 | 154.84 | -3.04% | 50 |
| Aug 31, 2026 | 164.26 | 164.26 | 164.26 | 159.70 | 159.70 | -3.15% | 100 |
| Aug 28, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 1.46% | - |
| Aug 27, 2026 | 164.68 | 164.68 | 163.54 | 162.52 | 162.52 | -1.51% | 127 |
| Aug 26, 2026 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | 2.29% | - |
| Aug 25, 2026 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | 1.08% | - |
| Aug 24, 2026 | 163.48 | 163.48 | 163.48 | 159.60 | 159.60 | -3.75% | 3 |
| Aug 21, 2026 | 165.62 | 165.62 | 165.62 | 165.82 | 165.82 | -0.59% | 3 |
| Aug 20, 2026 | 167.54 | 167.54 | 167.54 | 166.80 | 166.80 | -2.70% | 30 |
| Aug 19, 2026 | 176.00 | 176.00 | 176.00 | 171.42 | 171.42 | -2.86% | 6 |
| Aug 18, 2026 | 176.46 | 176.46 | 176.46 | 176.46 | 176.46 | -0.60% | - |
| Aug 17, 2026 | 177.52 | 177.52 | 177.52 | 177.52 | 177.52 | 0.52% | - |
| Aug 14, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -1.38% | - |
| Aug 13, 2026 | 179.08 | 179.08 | 179.08 | 179.08 | 179.08 | 3.77% | - |
| Aug 12, 2026 | 172.32 | 172.32 | 172.32 | 172.58 | 172.58 | -0.50% | 35 |
| Aug 11, 2026 | 173.44 | 173.44 | 173.44 | 173.44 | 173.44 | 0.49% | - |
| Aug 10, 2026 | 173.00 | 173.00 | 173.00 | 172.60 | 172.60 | 5.73% | 14 |
| Aug 7, 2026 | 162.96 | 162.96 | 162.96 | 163.24 | 163.24 | -0.13% | 5 |
| Aug 6, 2026 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | 0.29% | - |
| Aug 5, 2026 | 166.06 | 166.06 | 163.24 | 162.98 | 162.98 | -1.22% | 11 |
| Aug 4, 2026 | 156.32 | 161.32 | 156.32 | 165.00 | 165.00 | 3.84% | 186 |
| Aug 3, 2026 | 156.02 | 156.02 | 156.02 | 158.90 | 158.90 | 3.44% | 1 |
| Jul 31, 2026 | 151.02 | 156.00 | 151.02 | 153.62 | 153.62 | 2.81% | 40 |
| Jul 30, 2026 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | -1.62% | - |
| Jul 29, 2026 | 152.14 | 153.72 | 152.14 | 151.88 | 151.88 | 0.52% | 110 |
| Jul 28, 2026 | 147.86 | 149.02 | 147.86 | 151.10 | 151.10 | 2.62% | 203 |
| Jul 27, 2026 | 145.96 | 145.96 | 145.96 | 147.24 | 147.24 | 0.57% | 13 |
| Jul 24, 2026 | 140.84 | 146.00 | 140.84 | 146.40 | 146.40 | 0.01% | 165 |
| Jul 23, 2026 | 146.38 | 146.38 | 146.38 | 146.38 | 146.38 | -0.07% | - |
| Jul 22, 2026 | 146.90 | 147.04 | 146.90 | 146.48 | 146.48 | 1.67% | 28 |
| Jul 21, 2026 | 144.16 | 144.90 | 140.72 | 144.08 | 144.08 | 0.67% | 177 |
| Jul 20, 2026 | 146.02 | 146.02 | 142.54 | 143.12 | 143.12 | 1.66% | 179 |
| Jul 17, 2026 | 136.64 | 139.50 | 136.64 | 140.78 | 140.78 | 1.46% | 96 |