Net-Digital AG (ETR:VRL)
Germany · Delayed Price · Currency is EUR 16.90
+0.30 (1.81%)
May 22, 2026, 9:15 AM CET
Net-Digital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 16.50 | 16.60 | 16.20 | 16.30 | - | 0.62% | 1,313 |
| 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 |
| May 15, 2026 | 16.50 | 16.50 | 15.75 | 16.00 | 16.00 | -1.84% | 452 |
| May 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.31% | 3 |
| May 13, 2026 | 16.20 | 16.35 | 15.90 | 16.35 | 16.35 | 2.19% | 1,074 |
| May 12, 2026 | 16.15 | 16.15 | 15.75 | 16.00 | 16.00 | -1.23% | 485 |
| May 11, 2026 | 15.85 | 16.40 | 15.60 | 16.20 | 16.20 | 2.53% | 2,185 |
| May 8, 2026 | 16.20 | 16.45 | 15.40 | 15.80 | 15.80 | -1.25% | 839 |
| May 7, 2026 | 16.55 | 16.85 | 16.00 | 16.00 | 16.00 | -4.76% | 2,250 |
| May 6, 2026 | 15.80 | 17.00 | 15.50 | 16.80 | 16.80 | 7.35% | 9,834 |
| May 5, 2026 | 15.45 | 15.70 | 15.25 | 15.65 | 15.65 | -0.63% | 1,540 |
| May 4, 2026 | 15.30 | 15.85 | 15.30 | 15.75 | 15.75 | 5.35% | 2,679 |
| Apr 30, 2026 | 14.90 | 15.30 | 14.90 | 14.95 | 14.95 | 1.01% | 1,221 |
| Apr 29, 2026 | 14.80 | 14.90 | 14.50 | 14.80 | 14.80 | 0.68% | 972 |
| Apr 28, 2026 | 14.95 | 15.00 | 14.50 | 14.70 | 14.70 | -2.65% | 3,257 |
| Apr 27, 2026 | 14.50 | 16.20 | 14.40 | 15.10 | 15.10 | 5.59% | 15,651 |
| Apr 24, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | -1.04% | 1 |
| Apr 23, 2026 | 14.40 | 14.45 | 14.40 | 14.45 | 14.45 | 1.76% | 453 |
| Apr 22, 2026 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | -1.05% | 183 |
| Apr 21, 2026 | 14.60 | 14.60 | 14.00 | 14.35 | 14.35 | -2.38% | 2,670 |
| Apr 20, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | -1.34% | 3 |
| Apr 17, 2026 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | 3.11% | 977 |
| Apr 16, 2026 | 14.80 | 14.80 | 14.25 | 14.45 | 14.45 | -1.70% | 1,477 |
| Apr 15, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | 1.38% | 1,546 |
| Apr 14, 2026 | 14.70 | 14.70 | 14.30 | 14.50 | 14.50 | -0.34% | 528 |
| Apr 13, 2026 | 14.40 | 14.55 | 14.40 | 14.55 | 14.55 | 0.34% | 158 |
| Apr 10, 2026 | 14.60 | 15.30 | 14.50 | 14.50 | 14.50 | -0.34% | 5,812 |
| Apr 9, 2026 | 13.95 | 14.55 | 13.85 | 14.55 | 14.55 | 3.56% | 3,616 |
| Apr 8, 2026 | 13.65 | 14.50 | 13.60 | 14.05 | 14.05 | 2.93% | 3,148 |
| Apr 7, 2026 | 13.55 | 13.65 | 13.55 | 13.65 | 13.65 | 0.37% | 62 |
| Apr 2, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | -0.73% | 61 |
| Apr 1, 2026 | 13.50 | 13.80 | 13.00 | 13.70 | 13.70 | 0.74% | 3,476 |
| Mar 31, 2026 | 13.60 | 13.70 | 13.40 | 13.60 | 13.60 | -1.45% | 2,624 |
| Mar 30, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | 0.73% | 2 |
| Mar 27, 2026 | 14.20 | 14.20 | 13.50 | 13.70 | 13.70 | -0.72% | 2,278 |
| Mar 26, 2026 | 13.80 | 14.20 | 13.80 | 13.80 | 13.80 | -0.72% | 826 |
| Mar 25, 2026 | 14.20 | 14.60 | 13.90 | 13.90 | 13.90 | -2.80% | 3,301 |
| Mar 24, 2026 | 13.90 | 14.80 | 13.80 | 14.30 | 14.30 | 2.14% | 8,026 |
| Mar 23, 2026 | 13.90 | 14.00 | 13.10 | 14.00 | 14.00 | -2.78% | 6,314 |
| Mar 20, 2026 | 13.40 | 14.40 | 13.40 | 14.40 | 14.40 | 5.11% | 5,359 |
| Mar 19, 2026 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | -2.14% | 898 |
| Mar 18, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | - | 155 |
| Mar 17, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 200 |
| Mar 16, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -0.71% | 4,438 |
| Mar 13, 2026 | 14.20 | 14.20 | 13.70 | 14.00 | 14.00 | -2.10% | 5,013 |
| Mar 12, 2026 | 14.50 | 14.50 | 14.00 | 14.30 | 14.30 | -2.05% | 1,246 |
| Mar 11, 2026 | 14.40 | 14.70 | 14.40 | 14.60 | 14.60 | 1.39% | 738 |
| Mar 10, 2026 | 14.60 | 14.70 | 14.40 | 14.40 | 14.40 | -2.70% | 1,873 |