Netfonds AG (ETR:NF4)
Germany · Delayed Price · Currency is EUR 78.50
-0.50 (-0.64%)
Apr 10, 2026, 5:35 PM CET
ETR:NF4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | - | -0.64% | 574 |
| Apr 9, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | 0.64% | 6,795 |
| Apr 8, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Apr 7, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 0.65% | 564 |
| Apr 2, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | -0.64% | 4 |
| Apr 1, 2026 | 78.00 | 78.00 | 77.50 | 78.00 | 78.00 | - | 8,932 |
| Mar 31, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 0.65% | 18,029 |
| Mar 30, 2026 | 77.50 | 77.50 | 76.00 | 77.50 | 77.50 | -0.64% | 13,966 |
| Mar 27, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Mar 26, 2026 | 77.50 | 78.50 | 77.50 | 77.50 | 77.50 | - | 994 |
| Mar 25, 2026 | 77.50 | 78.00 | 77.50 | 77.50 | 77.50 | -1.27% | 109 |
| Mar 24, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | - | 2,617 |
| Mar 23, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | - | 3,736 |
| Mar 20, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | 0.64% | 2,712 |
| Mar 19, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | - | 1,214 |
| Mar 18, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 0.65% | 40 |
| Mar 17, 2026 | 77.50 | 78.00 | 77.50 | 77.50 | 77.50 | -1.27% | 1,615 |
| Mar 16, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | 0.64% | 1,404 |
| Mar 13, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.89% | 14,540 |
| Mar 12, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | - | 4,862 |
| Mar 11, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | 0.63% | 18,830 |
| Mar 10, 2026 | 78.50 | 79.50 | 78.50 | 79.00 | 79.00 | -0.63% | 17,677 |
| Mar 9, 2026 | 78.00 | 80.00 | 77.50 | 79.50 | 79.50 | 67.02% | 159,221 |
| Mar 6, 2026 | 46.80 | 47.80 | 46.80 | 47.60 | 47.60 | 2.59% | 2,366 |
| Mar 5, 2026 | 45.20 | 46.80 | 45.20 | 46.40 | 46.40 | 1.31% | 1,057 |
| Mar 4, 2026 | 44.00 | 45.80 | 43.80 | 45.80 | 45.80 | 4.57% | 3,395 |
| Mar 3, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | 1.39% | 3 |
| Mar 2, 2026 | 44.40 | 44.40 | 43.20 | 43.20 | 43.20 | -2.70% | 264 |
| Feb 27, 2026 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | - | 2,023 |
| Feb 26, 2026 | 44.20 | 44.60 | 44.20 | 44.40 | 44.40 | 1.37% | 675 |
| Feb 25, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | 623 |
| Feb 24, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Feb 23, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | 278 |
| Feb 20, 2026 | 44.00 | 44.00 | 43.20 | 43.80 | 43.80 | - | 1,232 |
| Feb 19, 2026 | 43.80 | 44.00 | 43.80 | 43.80 | 43.80 | -0.90% | 1,145 |
| Feb 18, 2026 | 44.60 | 45.00 | 43.80 | 44.20 | 44.20 | -2.21% | 2,795 |
| Feb 17, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Feb 16, 2026 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | - | 53 |
| Feb 13, 2026 | 45.20 | 45.40 | 45.20 | 45.20 | 45.20 | - | 110 |
| Feb 12, 2026 | 45.60 | 45.60 | 45.20 | 45.20 | 45.20 | - | 11 |
| Feb 11, 2026 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | - | 12 |
| Feb 10, 2026 | 44.80 | 45.60 | 44.80 | 45.20 | 45.20 | -0.88% | 422 |
| Feb 9, 2026 | 44.60 | 45.60 | 44.60 | 45.60 | 45.60 | 0.88% | 515 |
| Feb 6, 2026 | 44.20 | 45.20 | 44.20 | 45.20 | 45.20 | 3.20% | 1,448 |
| Feb 5, 2026 | 44.40 | 45.00 | 43.60 | 43.80 | 43.80 | -0.90% | 3,740 |
| Feb 4, 2026 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -0.45% | 6,641 |
| Feb 3, 2026 | 44.60 | 44.60 | 44.20 | 44.40 | 44.40 | - | 909 |
| Feb 2, 2026 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | - | 7 |
| Jan 30, 2026 | 43.80 | 44.40 | 43.60 | 44.40 | 44.40 | 0.45% | 1,415 |
| Jan 29, 2026 | 44.60 | 44.60 | 43.80 | 44.20 | 44.20 | - | 489 |