Net-Digital AG (ETR:VRL)
Germany · Delayed Price · Currency is EUR 17.80
+1.25 (7.55%)
Jul 24, 2026, 5:35 PM CET
Net-Digital AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 16.60 | 17.80 | 16.60 | 17.80 | 17.80 | 7.55% | 3,022 |
| Jul 23, 2026 | 16.20 | 16.55 | 16.20 | 16.55 | 16.55 | 1.85% | 840 |
| Jul 22, 2026 | 16.20 | 16.30 | 15.90 | 16.25 | 16.25 | 1.25% | 1,552 |
| Jul 21, 2026 | 15.95 | 16.50 | 15.80 | 16.05 | 16.05 | 2.88% | 2,956 |
| Jul 20, 2026 | 15.10 | 15.85 | 15.10 | 15.60 | 15.60 | 4.70% | 1,793 |
| Jul 17, 2026 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | -0.33% | 962 |
| Jul 16, 2026 | 14.35 | 15.00 | 14.35 | 14.95 | 14.95 | 3.10% | 1,073 |
| Jul 15, 2026 | 14.70 | 14.70 | 14.35 | 14.50 | 14.50 | 0.35% | 142 |
| Jul 14, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.70% | - |
| Jul 13, 2026 | 13.80 | 14.50 | 13.70 | 14.35 | 14.35 | 3.24% | 773 |
| Jul 10, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -0.71% | 514 |
| Jul 9, 2026 | 13.60 | 14.20 | 13.60 | 14.00 | 14.00 | 1.45% | 2,035 |
| Jul 8, 2026 | 14.00 | 14.20 | 13.60 | 13.80 | 13.80 | -2.47% | 477 |
| Jul 7, 2026 | 14.00 | 14.35 | 14.00 | 14.15 | 14.15 | - | 47 |
| Jul 6, 2026 | 14.60 | 14.60 | 14.15 | 14.15 | 14.15 | -1.05% | 677 |
| Jul 3, 2026 | 14.60 | 14.65 | 14.30 | 14.30 | 14.30 | -1.04% | 581 |
| Jul 2, 2026 | 14.80 | 14.80 | 14.40 | 14.45 | 14.45 | -2.03% | 392 |
| Jul 1, 2026 | 14.70 | 15.00 | 14.60 | 14.75 | 14.75 | -0.34% | 3,440 |
| Jun 30, 2026 | 14.70 | 15.00 | 14.70 | 14.80 | 14.80 | 2.42% | 365 |
| Jun 29, 2026 | 14.70 | 14.70 | 14.45 | 14.45 | 14.45 | -1.70% | 52 |
| Jun 26, 2026 | 15.00 | 15.00 | 14.20 | 14.70 | 14.70 | -0.34% | 1,009 |
| Jun 25, 2026 | 14.70 | 15.40 | 14.10 | 14.75 | 14.75 | 1.72% | 2,945 |
| Jun 24, 2026 | 14.45 | 14.55 | 14.45 | 14.50 | 14.50 | 0.35% | 146 |
| Jun 23, 2026 | 15.20 | 15.20 | 14.45 | 14.45 | 14.45 | -6.47% | 2,611 |
| Jun 22, 2026 | 15.40 | 15.50 | 15.00 | 15.45 | 15.45 | -1.28% | 957 |
| Jun 19, 2026 | 16.00 | 16.00 | 15.50 | 15.65 | 15.65 | -3.40% | 2,147 |
| Jun 18, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | -0.92% | 86 |
| Jun 17, 2026 | 16.50 | 16.50 | 16.00 | 16.35 | 16.35 | -2.10% | 703 |
| Jun 16, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | 1.21% | 2,208 |
| Jun 15, 2026 | 17.05 | 17.05 | 16.30 | 16.50 | 16.50 | -0.90% | 1,571 |
| Jun 12, 2026 | 15.55 | 17.20 | 15.55 | 16.65 | 16.65 | 8.47% | 4,239 |
| Jun 11, 2026 | 15.75 | 15.75 | 15.35 | 15.35 | 15.35 | -4.95% | 718 |
| Jun 10, 2026 | 15.55 | 16.15 | 15.55 | 16.15 | 16.15 | 3.53% | 82 |
| Jun 9, 2026 | 14.55 | 15.80 | 14.55 | 15.60 | 15.60 | 3.31% | 2,231 |
| Jun 8, 2026 | 14.80 | 15.15 | 14.80 | 15.10 | 15.10 | 0.67% | 330 |
| Jun 5, 2026 | 14.75 | 15.20 | 14.75 | 15.00 | 15.00 | 0.67% | 683 |
| Jun 4, 2026 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 1.36% | 399 |
| Jun 3, 2026 | 15.10 | 15.10 | 14.50 | 14.70 | 14.70 | -5.16% | 1,145 |
| Jun 2, 2026 | 15.80 | 16.20 | 15.20 | 15.50 | 15.50 | -0.64% | 4,078 |
| Jun 1, 2026 | 15.60 | 15.80 | 15.60 | 15.60 | 15.60 | -1.27% | 311 |
| May 29, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -2.47% | 801 |
| May 28, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | -0.92% | 100 |
| May 27, 2026 | 16.40 | 16.40 | 16.20 | 16.35 | 16.35 | 0.62% | 81 |
| May 26, 2026 | 16.30 | 16.50 | 16.05 | 16.25 | 16.25 | -1.52% | 491 |
| May 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.90% | 325 |
| May 22, 2026 | 16.90 | 17.30 | 16.65 | 16.65 | 16.65 | 0.30% | 2,453 |
| May 21, 2026 | 16.50 | 16.80 | 16.20 | 16.60 | 16.60 | 2.47% | 2,764 |
| May 20, 2026 | 16.20 | 16.55 | 16.20 | 16.20 | 16.20 | 1.57% | 1,090 |
| May 19, 2026 | 16.35 | 16.35 | 15.80 | 15.95 | 15.95 | -2.15% | 1,315 |
| May 18, 2026 | 16.20 | 17.00 | 16.10 | 16.30 | 16.30 | 1.88% | 4,817 |