NetApp, Inc. (ETR:NTA)
Germany · Delayed Price · Currency is EUR 173.74
+1.90 (1.11%)
Sep 18, 2026, 9:44 AM CET
ETR:NTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 172.64 | 172.64 | 167.80 | 172.64 | - | -0.16% | 9 |
| Sep 17, 2026 | 167.90 | 172.92 | 167.90 | 172.92 | 172.92 | 3.29% | 9 |
| Sep 16, 2026 | 165.60 | 167.42 | 164.56 | 167.42 | 167.42 | 0.40% | 1 |
| Sep 15, 2026 | 163.28 | 166.76 | 163.28 | 166.76 | 166.76 | 0.69% | 65 |
| Sep 14, 2026 | 171.42 | 172.04 | 165.20 | 165.62 | 165.62 | -1.57% | 132 |
| Sep 11, 2026 | 158.78 | 168.26 | 158.78 | 168.26 | 168.26 | 5.44% | 358 |
| Sep 10, 2026 | 158.34 | 159.58 | 157.86 | 159.58 | 159.58 | -0.37% | 50 |
| Sep 9, 2026 | 162.56 | 162.70 | 160.18 | 160.18 | 160.18 | 0.28% | 14 |
| Sep 8, 2026 | 160.22 | 160.22 | 158.16 | 159.74 | 159.74 | 0.01% | 50 |
| Sep 7, 2026 | 160.20 | 160.20 | 159.72 | 159.72 | 159.72 | -0.34% | - |
| Sep 4, 2026 | 158.40 | 160.26 | 158.40 | 160.26 | 160.26 | 0.06% | 100 |
| Sep 3, 2026 | 143.12 | 160.16 | 137.82 | 160.16 | 160.16 | 1.69% | 369 |
| Sep 2, 2026 | 159.70 | 159.70 | 157.50 | 157.50 | 157.50 | 1.55% | 13 |
| Sep 1, 2026 | 159.48 | 160.42 | 155.10 | 155.10 | 155.10 | -2.98% | 68 |
| Aug 31, 2026 | 159.86 | 159.86 | 159.86 | 159.86 | 159.86 | -2.96% | - |
| Aug 28, 2026 | 165.00 | 165.00 | 164.74 | 164.74 | 164.74 | 1.48% | 63 |
| Aug 27, 2026 | 163.56 | 164.18 | 162.34 | 162.34 | 162.34 | -1.61% | 1,000 |
| Aug 26, 2026 | 164.40 | 165.00 | 164.40 | 165.00 | 165.00 | 2.26% | 87 |
| Aug 25, 2026 | 161.36 | 161.36 | 161.36 | 161.36 | 161.36 | 1.17% | - |
| Aug 24, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -4.18% | - |
| Aug 21, 2026 | 165.72 | 166.46 | 165.72 | 166.46 | 166.46 | -0.32% | 14 |
| Aug 20, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -2.21% | 5 |
| Aug 19, 2026 | 175.64 | 176.26 | 170.78 | 170.78 | 170.78 | -3.70% | 111 |
| Aug 18, 2026 | 174.90 | 177.34 | 174.90 | 177.34 | 177.34 | -0.08% | 42 |
| Aug 17, 2026 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | 0.40% | 16 |
| Aug 14, 2026 | 176.70 | 176.78 | 176.70 | 176.78 | 176.78 | -0.41% | 169 |
| Aug 13, 2026 | 177.06 | 177.50 | 177.06 | 177.50 | 177.50 | 2.58% | 1 |
| Aug 12, 2026 | 173.04 | 173.04 | 173.04 | 173.04 | 173.04 | 0.44% | - |
| Aug 11, 2026 | 171.52 | 172.88 | 171.52 | 172.28 | 172.28 | -0.44% | 155 |
| Aug 10, 2026 | 173.46 | 173.46 | 173.04 | 173.04 | 173.04 | 5.89% | 110 |
| Aug 7, 2026 | 165.60 | 167.16 | 162.06 | 163.42 | 163.42 | 0.39% | 1,223 |
| Aug 6, 2026 | 160.50 | 162.78 | 160.50 | 162.78 | 162.78 | -0.45% | 69 |
| Aug 5, 2026 | 165.22 | 165.22 | 163.52 | 163.52 | 163.52 | -1.22% | 32 |
| Aug 4, 2026 | 160.04 | 165.54 | 160.04 | 165.54 | 165.54 | 4.39% | 124 |
| Aug 3, 2026 | 155.00 | 159.52 | 155.00 | 158.58 | 158.58 | 3.42% | 77 |
| Jul 31, 2026 | 152.66 | 153.96 | 152.66 | 153.34 | 153.34 | 2.53% | 122 |
| Jul 30, 2026 | 151.42 | 151.42 | 149.56 | 149.56 | 149.56 | -1.64% | 16 |
| Jul 29, 2026 | 151.60 | 152.06 | 151.52 | 152.06 | 152.06 | 0.21% | 35 |
| Jul 28, 2026 | 147.90 | 151.74 | 147.90 | 151.74 | 151.74 | 3.35% | 107 |
| Jul 27, 2026 | 146.82 | 146.82 | 146.82 | 146.82 | 146.82 | 0.22% | - |
| Jul 24, 2026 | 140.96 | 146.50 | 140.96 | 146.50 | 146.50 | -0.12% | 68 |
| Jul 23, 2026 | 147.62 | 147.62 | 146.52 | 146.68 | 146.68 | 0.31% | 2,950 |
| Jul 22, 2026 | 146.22 | 146.22 | 146.22 | 146.22 | 146.22 | 1.29% | - |
| Jul 21, 2026 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | 0.87% | 1 |
| Jul 20, 2026 | 142.22 | 143.12 | 142.22 | 143.12 | 143.12 | 2.02% | 1 |
| Jul 17, 2026 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | 1.05% | - |
| Jul 16, 2026 | 138.40 | 138.82 | 138.40 | 138.82 | 138.82 | -0.73% | 2 |
| Jul 15, 2026 | 144.50 | 144.50 | 139.84 | 139.84 | 139.84 | -4.19% | 14 |
| Jul 14, 2026 | 145.96 | 145.96 | 145.96 | 145.96 | 145.96 | 0.86% | 11 |
| Jul 13, 2026 | 141.70 | 144.84 | 140.90 | 144.72 | 144.72 | -4.07% | 226 |