Neptune Digital Assets Corp. (FRA:1NW)
Germany · Delayed Price · Currency is EUR 0.3840
-0.0165 (-4.12%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:1NW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.40 | 0.46 | 0.40 | 0.40 | 0.40 | -0.87% | 1,700 |
| Aug 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 6.46% | - |
| Aug 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.48% | - |
| Aug 21, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 17.23% | - |
| Aug 20, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 9.78% | - |
| Aug 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.19% | - |
| Aug 18, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -22.20% | - |
| Aug 17, 2026 | 0.36 | 0.41 | 0.36 | 0.41 | 0.41 | 33.99% | 2,900 |
| Aug 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.37% | - |
| Aug 13, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.83% | - |
| Aug 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -14.62% | - |
| Aug 11, 2026 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 20.19% | 500 |
| Aug 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.29% | - |
| Aug 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.88% | - |
| Aug 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.62% | - |
| Aug 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.10% | - |
| Aug 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.80% | - |
| Aug 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.75% | - |
| Jul 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.60% | - |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.16% | - |
| Jul 29, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.17% | - |
| Jul 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.10% | - |
| Jul 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -10.01% | - |
| Jul 24, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 11.13% | 1,000 |
| Jul 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -11.30% | - |
| Jul 22, 2026 | 0.34 | 0.35 | 0.32 | 0.35 | 0.35 | 10.60% | 130 |
| Jul 21, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -2.17% | - |
| Jul 20, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 1.89% | 2,370 |
| Jul 17, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -11.94% | - |
| Jul 16, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 8,500 |
| Jul 15, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.64% | - |
| Jul 10, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.42% | - |
| Jul 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jul 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | - |
| Jul 7, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -17.53% | - |
| Jul 6, 2026 | 0.38 | 0.44 | 0.38 | 0.44 | 0.44 | 18.29% | 1,000 |
| Jul 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.14% | - |
| Jul 2, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.36% | - |
| Jul 1, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.23% | 1,000 |
| Jun 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.15% | - |
| Jun 26, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.62% | - |
| Jun 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -10.92% | - |
| Jun 24, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -2.98% | - |
| Jun 23, 2026 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | -5.19% | 1,000 |
| Jun 22, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.56% | - |
| Jun 19, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 1.47% | 5,000 |
| Jun 18, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.00% | - |