Netfonds AG (ETR:NF4)
Germany · Delayed Price · Currency is EUR 80.50
-1.00 (-1.23%)
Aug 26, 2026, 11:01 PM CET
ETR:NF4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | 138 |
| Aug 25, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Aug 24, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | -1.21% | 60 |
| Aug 18, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | 4 |
| Aug 13, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -10.44% | 2 |
| Aug 11, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | -1.62% | 162 |
| Aug 10, 2026 | 88.50 | 92.50 | 88.50 | 92.50 | 92.50 | 6.94% | 68 |
| Aug 7, 2026 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | 0.58% | 23 |
| Aug 6, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.99% | - |
| Aug 4, 2026 | 80.00 | 83.50 | 80.00 | 83.50 | 83.50 | 3.09% | 308 |
| Aug 3, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Jul 31, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Jul 30, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Jul 29, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Jul 28, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Jul 27, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Jul 24, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Jul 23, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Jul 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Jul 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | 30 |
| Jul 20, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Jul 17, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Jul 16, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | 160 |
| Jul 15, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jul 14, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jul 13, 2026 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | - | 6 |
| Jul 10, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jul 9, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jul 8, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jul 7, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jul 6, 2026 | 78.50 | 80.00 | 78.50 | 79.50 | 79.50 | - | 113 |
| Jul 3, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jul 2, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | - | 1 |
| Jul 1, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | - | 270 |
| Jun 30, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jun 29, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jun 26, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jun 25, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jun 24, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jun 23, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jun 22, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jun 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jun 18, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jun 17, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | - | 60 |
| Jun 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Jun 15, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | - | 14 |
| Jun 12, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | 100 |
| Jun 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Jun 10, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Jun 9, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | 75 |