NetApp, Inc. (ETR:NTA)
Germany · Delayed Price · Currency is EUR 203.45
-1.65 (-0.80%)
Oct 28, 2026, 4:13 PM CET
ETR:NTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 206.65 | 206.65 | 202.05 | 203.45 | 203.45 | -1.71% | 49 |
| Oct 27, 2026 | 199.20 | 207.00 | 199.20 | 207.00 | 207.00 | 3.89% | 122 |
| Oct 26, 2026 | 193.58 | 199.24 | 192.94 | 199.24 | 199.24 | 2.60% | 1 |
| Oct 23, 2026 | 189.96 | 194.20 | 189.18 | 194.20 | 194.20 | 4.51% | 190 |
| Oct 22, 2026 | 189.34 | 189.66 | 184.16 | 185.82 | 185.82 | -3.04% | 33 |
| Oct 21, 2026 | 189.52 | 191.64 | 188.54 | 191.64 | 191.64 | 3.49% | 22 |
| Oct 20, 2026 | 184.98 | 185.18 | 183.80 | 185.18 | 185.18 | -1.45% | - |
| Oct 19, 2026 | 184.32 | 187.90 | 183.56 | 187.90 | 187.90 | 1.73% | 179 |
| Oct 16, 2026 | 190.32 | 190.78 | 184.70 | 184.70 | 184.70 | -4.28% | 50 |
| Oct 15, 2026 | 195.42 | 195.42 | 189.92 | 192.96 | 192.96 | -5.69% | 359 |
| Oct 14, 2026 | 209.05 | 209.05 | 204.60 | 204.60 | 204.60 | -1.94% | 560 |
| Oct 13, 2026 | 212.95 | 212.95 | 208.65 | 208.65 | 208.65 | -1.56% | 271 |
| Oct 12, 2026 | 212.00 | 213.95 | 210.90 | 211.95 | 211.95 | 1.92% | 69 |
| Oct 9, 2026 | 206.50 | 208.45 | 206.50 | 207.95 | 207.95 | 0.15% | 58 |
| Oct 8, 2026 | 211.50 | 211.85 | 208.10 | 208.10 | 207.64 | -1.28% | 214 |
| Oct 7, 2026 | 202.75 | 210.80 | 202.75 | 210.80 | 210.33 | 4.00% | 74 |
| Oct 6, 2026 | 200.75 | 203.75 | 197.68 | 202.70 | 202.25 | 3.05% | 42 |
| Oct 5, 2026 | 202.85 | 202.85 | 196.14 | 196.70 | 196.26 | -2.45% | 309 |
| Oct 2, 2026 | 190.04 | 201.65 | 190.04 | 201.65 | 201.20 | 7.83% | 50 |
| Oct 1, 2026 | 187.00 | 187.56 | 185.64 | 187.00 | 186.58 | 0.24% | 203 |
| Sep 30, 2026 | 185.24 | 186.56 | 184.90 | 186.56 | 186.14 | 3.05% | 67 |
| Sep 29, 2026 | 180.52 | 181.04 | 179.60 | 181.04 | 180.64 | 1.47% | 104 |
| Sep 28, 2026 | 175.84 | 178.42 | 175.50 | 178.42 | 178.02 | 2.25% | 63 |
| Sep 25, 2026 | 174.04 | 174.60 | 173.86 | 174.50 | 174.11 | -1.31% | 22 |
| Sep 24, 2026 | 172.60 | 178.54 | 169.80 | 176.82 | 176.43 | 2.93% | 156 |
| Sep 23, 2026 | 168.84 | 171.78 | 168.84 | 171.78 | 171.40 | 1.73% | - |
| Sep 22, 2026 | 172.56 | 173.14 | 168.86 | 168.86 | 168.48 | -1.60% | 38 |
| Sep 21, 2026 | 174.32 | 174.32 | 170.64 | 171.60 | 171.22 | 1.01% | 583 |
| Sep 18, 2026 | 172.64 | 172.86 | 169.70 | 169.88 | 169.50 | -1.76% | 219 |
| Sep 17, 2026 | 167.90 | 172.92 | 167.90 | 172.92 | 172.53 | 3.29% | 9 |
| Sep 16, 2026 | 165.60 | 167.42 | 164.56 | 167.42 | 167.05 | 0.40% | 1 |
| Sep 15, 2026 | 163.28 | 166.76 | 163.28 | 166.76 | 166.39 | 0.69% | 65 |
| Sep 14, 2026 | 171.42 | 172.04 | 165.20 | 165.62 | 165.25 | -1.57% | 132 |
| Sep 11, 2026 | 158.78 | 168.26 | 158.78 | 168.26 | 167.88 | 5.44% | 358 |
| Sep 10, 2026 | 158.34 | 159.58 | 157.86 | 159.58 | 159.22 | -0.37% | 50 |
| Sep 9, 2026 | 162.56 | 162.70 | 160.18 | 160.18 | 159.82 | 0.28% | 14 |
| Sep 8, 2026 | 160.22 | 160.22 | 158.16 | 159.74 | 159.38 | 0.01% | 50 |
| Sep 7, 2026 | 160.20 | 160.20 | 159.72 | 159.72 | 159.36 | -0.34% | - |
| Sep 4, 2026 | 158.40 | 160.26 | 158.40 | 160.26 | 159.90 | 0.06% | 100 |
| Sep 3, 2026 | 143.12 | 160.16 | 137.82 | 160.16 | 159.80 | 1.69% | 369 |
| Sep 2, 2026 | 159.70 | 159.70 | 157.50 | 157.50 | 157.15 | 1.55% | 13 |
| Sep 1, 2026 | 159.48 | 160.42 | 155.10 | 155.10 | 154.75 | -2.98% | 68 |
| Aug 31, 2026 | 159.86 | 159.86 | 159.86 | 159.86 | 159.50 | -2.96% | - |
| Aug 28, 2026 | 165.00 | 165.00 | 164.74 | 164.74 | 164.37 | 1.48% | 63 |
| Aug 27, 2026 | 163.56 | 164.18 | 162.34 | 162.34 | 161.98 | -1.61% | 1,000 |
| Aug 26, 2026 | 164.40 | 165.00 | 164.40 | 165.00 | 164.63 | 2.26% | 87 |
| Aug 25, 2026 | 161.36 | 161.36 | 161.36 | 161.36 | 161.00 | 1.17% | - |
| Aug 24, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.14 | -4.18% | - |
| Aug 21, 2026 | 165.72 | 166.46 | 165.72 | 166.46 | 166.09 | -0.32% | 14 |
| Aug 20, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.63 | -2.21% | 5 |