Neptune Digital Assets Corp. (FRA:1NW)
Germany · Delayed Price · Currency is EUR 0.3850
-0.0550 (-12.50%)
At close: Dec 1, 2025
Neptune Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -12.50% | - |
| Nov 28, 2025 | 0.38 | 0.44 | 0.38 | 0.44 | 0.44 | 12.24% | 20,000 |
| Nov 27, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 10.73% | - |
| Nov 26, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 2.91% | - |
| Nov 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 5.52% | - |
| Nov 21, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | -1.51% | 30,000 |
| Nov 20, 2025 | 0.31 | 0.37 | 0.31 | 0.33 | 0.33 | -10.54% | 2,700 |
| Nov 19, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 6.02% | 10,000 |
| Nov 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 5,000 |
| Nov 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -17.88% | - |
| Nov 14, 2025 | 0.39 | 0.43 | 0.35 | 0.43 | 0.43 | 3.91% | 3,100 |
| Nov 13, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -23.69% | - |
| Nov 12, 2025 | 0.43 | 0.54 | 0.43 | 0.54 | 0.54 | 26.42% | 1,000 |
| Nov 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -10.36% | - |
| Nov 10, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | -4.06% | - |
| Nov 7, 2025 | 0.42 | 0.49 | 0.42 | 0.49 | 0.49 | 3.14% | 5,000 |
| Nov 6, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.69% | - |
| Nov 5, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 2.67% | - |
| Nov 4, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -13.32% | - |
| Nov 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.26% | - |
| Oct 31, 2025 | 0.52 | 0.65 | 0.52 | 0.53 | 0.53 | -1.85% | 1,800 |
| Oct 30, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -3.91% | 31,711 |
| Oct 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.40% | - |
| Oct 28, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -2.06% | 2,000 |
| Oct 27, 2025 | 0.65 | 0.65 | 0.58 | 0.58 | 0.58 | 3.19% | 1,150 |
| Oct 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.42% | - |
| Oct 23, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 0.35% | - |
| Oct 22, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | 4.73% | - |
| Oct 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -16.67% | - |
| Oct 20, 2025 | 0.59 | 0.66 | 0.59 | 0.66 | 0.66 | 21.77% | 1,000 |
| Oct 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -15.31% | - |
| Oct 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.03% | 4,320 |
| Oct 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.77% | - |
| Oct 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -7.29% | - |
| Oct 13, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -11.83% | - |
| Oct 10, 2025 | 0.73 | 0.82 | 0.73 | 0.78 | 0.78 | 6.28% | 80 |
| Oct 9, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | -1.61% | - |
| Oct 8, 2025 | 0.70 | 0.74 | 0.69 | 0.74 | 0.74 | 4.49% | - |
| Oct 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -6.56% | - |
| Oct 6, 2025 | 0.66 | 0.76 | 0.66 | 0.76 | 0.76 | 28.28% | 1,000 |
| Oct 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -8.05% | - |
| Oct 2, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | -5.83% | - |
| Oct 1, 2025 | 0.58 | 0.69 | 0.58 | 0.69 | 0.69 | 13.58% | 6,020 |
| Sep 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.98% | - |
| Sep 29, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | -6.15% | - |
| Sep 26, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -4.97% | - |
| Sep 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -3.66% | - |
| Sep 24, 2025 | 0.66 | 0.71 | 0.66 | 0.71 | 0.71 | 3.80% | - |
| Sep 23, 2025 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | 0.88% | 5,000 |