Neptune Digital Assets Corp. (FRA:1NW)
Germany · Delayed Price · Currency is EUR 0.6320
-0.0060 (-0.94%)
Last updated: Jan 7, 2026, 8:11 AM CET
Neptune Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -2.13% | - |
| Dec 4, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 9.61% | - |
| Dec 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.04% | - |
| Dec 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.08% | - |
| 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 |