Neptune Digital Assets Corp. (FRA:1NW)
Germany · Delayed Price · Currency is EUR 0.4540
+0.0080 (1.79%)
Last updated: Feb 20, 2026, 8:02 AM CET
Neptune Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.79% | - |
| Feb 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.88% | - |
| Feb 18, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -8.30% | - |
| Feb 17, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -8.00% | - |
| Feb 16, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 20.35% | 1,000 |
| Feb 13, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 1.33% | - |
| Feb 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.53% | - |
| Feb 11, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -14.87% | - |
| Feb 10, 2026 | 0.48 | 0.54 | 0.48 | 0.54 | 0.54 | 21.17% | 1,000 |
| Feb 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -10.12% | - |
| Feb 6, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 11.76% | 7,300 |
| Feb 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -8.68% | - |
| Feb 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.54% | - |
| Feb 3, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.45% | - |
| Feb 2, 2026 | 0.44 | 0.49 | 0.44 | 0.49 | 0.49 | -9.19% | - |
| Jan 30, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.86% | - |
| Jan 29, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -11.95% | - |
| Jan 28, 2026 | 0.54 | 0.64 | 0.54 | 0.64 | 0.64 | 21.84% | 14,500 |
| Jan 27, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -8.10% | - |
| Jan 26, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.33% | - |
| Jan 23, 2026 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 2.74% | 10,000 |
| Jan 22, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 7.75% | - |
| Jan 21, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -7.51% | - |
| Jan 20, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.33% | - |
| Jan 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -14.29% | - |
| Jan 16, 2026 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 7.03% | 1,150 |
| Jan 15, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | - | 500 |
| Jan 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 9.00% | - |
| Jan 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.25% | - |
| Jan 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -8.31% | - |
| Jan 8, 2026 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 6.73% | 200 |
| Jan 7, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 2.51% | 150 |
| Jan 6, 2026 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | 3.57% | 400 |
| Jan 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 25.71% | - |
| Jan 2, 2026 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -8.58% | 23,333 |
| Dec 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 5.51% | - |
| Dec 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -6.27% | - |
| Dec 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 11.07% | - |
| Dec 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 8.44% | - |
| Dec 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.85% | - |
| Dec 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.41% | - |
| Dec 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.79% | - |
| Dec 16, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | -11.44% | - |
| Dec 15, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | -4.58% | - |
| Dec 12, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -1.05% | - |
| Dec 11, 2025 | 0.58 | 0.58 | 0.54 | 0.57 | 0.57 | -10.31% | - |
| Dec 10, 2025 | 0.39 | 0.64 | 0.39 | 0.64 | 0.64 | 64.52% | 5,000 |
| Dec 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.57% | - |
| Dec 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -9.93% | - |