Net-Digital AG (ETR:VRL)
Germany · Delayed Price · Currency is EUR 18.60
-0.60 (-3.13%)
Sep 4, 2026, 5:35 PM CET
Net-Digital AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | - | -3.65% | 465 |
| Sep 3, 2026 | 19.30 | 19.70 | 19.05 | 19.20 | 19.20 | 1.59% | 9,580 |
| Sep 2, 2026 | 18.10 | 18.90 | 18.10 | 18.90 | 18.90 | 6.18% | 1,428 |
| Sep 1, 2026 | 18.10 | 18.35 | 17.30 | 17.80 | 17.80 | -4.56% | 3,267 |
| Aug 31, 2026 | 18.80 | 19.00 | 18.10 | 18.65 | 18.65 | -0.27% | 1,866 |
| Aug 28, 2026 | 18.65 | 18.85 | 18.50 | 18.70 | 18.70 | -0.53% | 634 |
| Aug 27, 2026 | 18.80 | 19.20 | 18.50 | 18.80 | 18.80 | -1.31% | 1,152 |
| Aug 26, 2026 | 18.85 | 19.30 | 18.85 | 19.05 | 19.05 | 11.73% | 1,105 |
| Aug 25, 2026 | 17.20 | 17.20 | 17.05 | 17.05 | 17.05 | 0.29% | 290 |
| Aug 24, 2026 | 16.50 | 17.00 | 16.25 | 17.00 | 17.00 | 1.19% | 1,701 |
| Aug 21, 2026 | 16.80 | 17.00 | 16.80 | 16.80 | 16.80 | 0.90% | 3,974 |
| Aug 20, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.48% | - |
| Aug 19, 2026 | 16.50 | 17.00 | 16.20 | 16.90 | 16.90 | - | 571 |
| Aug 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.90% | - |
| Aug 17, 2026 | 16.70 | 16.80 | 16.70 | 16.75 | 16.75 | -0.89% | 351 |
| Aug 14, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | -0.29% | 270 |
| Aug 13, 2026 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | -2.31% | 334 |
| Aug 12, 2026 | 17.00 | 17.35 | 16.70 | 17.35 | 17.35 | 1.46% | 943 |
| Aug 11, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | -1.44% | 29 |
| Aug 10, 2026 | 17.20 | 17.45 | 17.20 | 17.35 | 17.35 | 0.87% | 381 |
| Aug 7, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | -0.86% | 42 |
| Aug 6, 2026 | 17.40 | 17.40 | 16.60 | 17.35 | 17.35 | 0.87% | 837 |
| Aug 5, 2026 | 17.45 | 17.50 | 17.00 | 17.20 | 17.20 | -0.58% | 763 |
| Aug 4, 2026 | 17.25 | 17.30 | 17.25 | 17.30 | 17.30 | 1.76% | 596 |
| Aug 3, 2026 | 16.85 | 17.30 | 16.80 | 17.00 | 17.00 | 1.19% | 1,878 |
| Jul 31, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -2.33% | 507 |
| Jul 30, 2026 | 17.20 | 17.55 | 17.20 | 17.20 | 17.20 | -1.15% | 901 |
| Jul 29, 2026 | 17.70 | 17.70 | 17.25 | 17.40 | 17.40 | -3.33% | 1,144 |
| Jul 28, 2026 | 19.20 | 19.20 | 17.70 | 18.00 | 18.00 | -5.26% | 621 |
| Jul 27, 2026 | 17.80 | 19.00 | 17.80 | 19.00 | 19.00 | 6.74% | 1,522 |
| 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 |