NetApp, Inc. (ETR:NTA)
Germany · Delayed Price · Currency is EUR 97.93
+2.02 (2.11%)
At close: Nov 26, 2025
NetApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | 2.11% | 80 |
| Nov 25, 2025 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | 4.42% | - |
| Nov 21, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | -0.28% | - |
| Nov 20, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | -0.12% | - |
| Nov 19, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | -0.68% | - |
| Nov 18, 2025 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | -2.71% | - |
| Nov 14, 2025 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | 0.43% | - |
| Nov 13, 2025 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | -2.21% | - |
| Nov 12, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | 1.86% | - |
| Nov 11, 2025 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | -0.74% | - |
| Nov 10, 2025 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | -2.95% | - |
| Nov 6, 2025 | 99.21 | 99.21 | 99.04 | 99.04 | 99.04 | -1.06% | 50 |
| Nov 5, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 0.27% | - |
| Nov 4, 2025 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | -2.24% | - |
| Nov 3, 2025 | 102.30 | 102.30 | 102.00 | 102.12 | 102.12 | 0.75% | 519 |
| Oct 31, 2025 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | 1.24% | - |
| Oct 30, 2025 | 100.10 | 100.26 | 100.10 | 100.12 | 100.12 | 1.78% | 58 |
| Oct 29, 2025 | 98.30 | 98.37 | 98.30 | 98.37 | 98.37 | -1.35% | 50 |
| Oct 28, 2025 | 99.33 | 99.72 | 99.33 | 99.72 | 99.72 | -0.20% | 1 |
| Oct 27, 2025 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | -1.25% | - |
| Oct 24, 2025 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | -0.82% | - |
| Oct 23, 2025 | 101.32 | 102.02 | 101.32 | 102.02 | 102.02 | 1.69% | 7 |
| Oct 22, 2025 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | -2.30% | - |
| Oct 21, 2025 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 1.24% | - |
| Oct 20, 2025 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | -0.26% | - |
| Oct 17, 2025 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | -1.82% | - |
| Oct 16, 2025 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | -1.24% | - |
| Oct 15, 2025 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | 1.18% | - |
| Oct 14, 2025 | 103.02 | 103.64 | 103.02 | 103.64 | 103.64 | 0.64% | 2 |
| Oct 13, 2025 | 101.22 | 102.98 | 101.22 | 102.98 | 102.98 | 0.08% | 142 |
| Oct 9, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | -1.08% | - |
| Oct 8, 2025 | 101.30 | 104.02 | 101.30 | 104.02 | 104.02 | 2.73% | 4 |
| Oct 7, 2025 | 102.12 | 102.12 | 101.26 | 101.26 | 101.26 | -0.43% | 10 |
| Oct 6, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | -0.95% | - |
| Oct 3, 2025 | 102.94 | 102.94 | 102.68 | 102.68 | 102.68 | 1.36% | 2 |
| Oct 2, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 100.86 | 0.30% | 133 |
| Oct 1, 2025 | 101.34 | 101.34 | 100.86 | 101.00 | 100.56 | 1.11% | 280 |
| Sep 30, 2025 | 100.88 | 100.88 | 99.89 | 99.89 | 99.45 | -1.68% | 11 |
| Sep 29, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.15 | -0.72% | - |
| Sep 26, 2025 | 102.34 | 102.34 | 102.34 | 102.34 | 101.89 | -0.64% | - |
| Sep 25, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.55 | -1.89% | - |
| Sep 24, 2025 | 104.60 | 104.98 | 104.60 | 104.98 | 104.52 | -0.47% | 2 |
| Sep 23, 2025 | 105.24 | 105.48 | 105.24 | 105.48 | 105.02 | -0.25% | 1 |
| Sep 22, 2025 | 105.74 | 105.74 | 105.74 | 105.74 | 105.28 | -0.53% | - |
| Sep 19, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 105.83 | -0.34% | 1 |
| Sep 18, 2025 | 105.08 | 106.66 | 105.08 | 106.66 | 106.19 | 1.99% | 10 |
| Sep 17, 2025 | 104.58 | 104.58 | 104.58 | 104.58 | 104.12 | 0.04% | - |
| Sep 16, 2025 | 104.54 | 104.54 | 104.54 | 104.54 | 104.08 | -1.43% | - |
| Sep 15, 2025 | 102.84 | 106.06 | 102.84 | 106.06 | 105.59 | -0.43% | 2 |
| Sep 12, 2025 | 106.52 | 106.52 | 106.52 | 106.52 | 106.05 | 0.40% | - |