Netfonds AG (ETR:NF4)
Germany · Delayed Price · Currency is EUR 80.50
-1.00 (-1.23%)
Oct 6, 2026, 5:35 PM CET
ETR:NF4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 81.50 | 81.50 | 79.00 | 80.50 | 80.50 | -1.23% | 203 |
| Oct 5, 2026 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | 1.24% | 1 |
| Oct 2, 2026 | 80.50 | 80.50 | 79.00 | 80.50 | 80.50 | - | 5 |
| Oct 1, 2026 | 80.00 | 80.50 | 79.00 | 80.50 | 80.50 | 1.90% | 552 |
| Sep 30, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | 300 |
| Sep 29, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.64% | 379 |
| Sep 28, 2026 | 80.50 | 82.50 | 80.50 | 82.50 | 82.50 | 0.61% | 163 |
| Sep 25, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 30 |
| Sep 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | 6 |
| Sep 21, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 133 |
| Sep 18, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Sep 17, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Sep 16, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Sep 15, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Sep 14, 2026 | 82.00 | 82.50 | 82.00 | 82.00 | 82.00 | - | 22 |
| Sep 11, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Sep 10, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Sep 9, 2026 | 81.50 | 82.50 | 81.50 | 82.00 | 82.00 | 0.61% | 15 |
| Sep 8, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Sep 7, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Sep 4, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Sep 3, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Sep 2, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Sep 1, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Aug 31, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Aug 28, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Aug 27, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| 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 |