NetDragon Websoft Holdings Limited (FRA:3ND)
Germany · Delayed Price · Currency is EUR 1.194
+0.015 (1.27%)
Last updated: Sep 9, 2025, 8:20 AM CET
FRA:3ND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1.27% | 3,000 |
| Sep 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.86% | 3,000 |
| Sep 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 2.27% | 3,000 |
| Sep 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -2.31% | 3,000 |
| Sep 3, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | - | 2.99% | 3,000 |
| Sep 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -0.26% | 3,600 |
| Sep 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 0.26% | 3,600 |
| Aug 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -9.34% | 3,600 |
| Aug 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -3.84% | 3,600 |
| Aug 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | 0.23% | 3,600 |
| Aug 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1.64% | - |
| Aug 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | -0.62% | - |
| Aug 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1.26% | 3,600 |
| Aug 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | -0.78% | 3,600 |
| Aug 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | -4.83% | 3,600 |
| Aug 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | -1.25% | 3,600 |
| Aug 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | 10.19% | - |
| Aug 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | -0.64% | 3,600 |
| Aug 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1.80% | 3,600 |
| Aug 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 2.00% | 3,600 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -0.08% | 3,600 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -0.25% | 3,600 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 0.84% | 3,600 |
| Aug 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | 0.25% | - |
| Aug 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | -0.58% | 3,600 |
| Aug 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4.36% | 3,600 |
| Aug 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -4.42% | 3,600 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 3,600 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -0.41% | - |
| Jul 30, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | - | 0.42% | 100 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 300 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2.39% | 153 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -0.51% | 153 |
| Jul 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -0.34% | - |
| Jul 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | - |
| Jul 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -3.90% | - |
| Jul 21, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | 153 |
| Jul 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1.32% | 153 |
| Jul 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 0.66% | 153 |
| Jul 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 2.38% | 153 |
| Jul 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.34% | 153 |
| Jul 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -0.76% | 153 |
| Jul 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1.63% | 153 |
| Jul 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -1.10% | 153 |
| Jul 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 3.16% | - |
| Jul 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3.54% | 153 |
| Jul 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | 153 |
| Jul 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -1.43% | 153 |
| Jul 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -0.80% | - |
| Jul 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -1.14% | - |