Netfonds AG (ETR:NF4)
Germany · Delayed Price · Currency is EUR 78.50
+0.50 (0.64%)
May 25, 2026, 5:35 PM CET
ETR:NF4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | 0.64% | 20 |
| May 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | 200 |
| May 21, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| May 20, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| May 19, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| May 18, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| May 15, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| May 14, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | 15 |
| May 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | 99 |
| May 12, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| May 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| May 8, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 65 |
| May 7, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 17 |
| May 6, 2026 | 78.50 | 80.00 | 78.50 | 78.50 | 78.50 | - | 49 |
| May 5, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 43 |
| May 4, 2026 | 79.50 | 79.50 | 78.50 | 78.50 | 78.50 | -1.26% | 35 |
| Apr 30, 2026 | 80.00 | 80.00 | 78.50 | 79.50 | 79.50 | -1.85% | 3,850 |
| Apr 29, 2026 | 81.00 | 82.00 | 80.50 | 81.00 | 81.00 | 1.25% | 12 |
| Apr 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | 19 |
| Apr 27, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Apr 24, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | 0.63% | 164 |
| Apr 23, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | - | 3 |
| Apr 22, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | - | 1 |
| Apr 21, 2026 | 78.50 | 79.50 | 78.50 | 79.00 | 79.00 | - | 363 |
| Apr 20, 2026 | 79.50 | 79.50 | 78.50 | 79.00 | 79.00 | - | 4,332 |
| Apr 17, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 0.64% | 1,177 |
| Apr 16, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | - | 436 |
| Apr 15, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | - | 2,545 |
| Apr 14, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | - | 3,082 |
| Apr 13, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | - | 284 |
| Apr 10, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | - | 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 |