NetDragon Websoft Holdings Limited (FRA:3ND)
Germany · Delayed Price · Currency is EUR 1.231
-0.006 (-0.49%)
At close: Nov 28, 2025
FRA:3ND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.54% | - |
| Nov 28, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.49% | - |
| Nov 27, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.43% | - |
| Nov 26, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -2.71% | - |
| Nov 25, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 3.53% | - |
| Nov 24, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 3.83% | 1,632 |
| Nov 21, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -1.88% | - |
| Nov 20, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.16% | - |
| Nov 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.86% | - |
| Nov 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.81% | - |
| Nov 17, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.64% | - |
| Nov 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.96% | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Nov 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.16% | - |
| Nov 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.31% | - |
| Nov 10, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 1.73% | - |
| Nov 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.00% | - |
| Nov 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.61% | - |
| Nov 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.95% | - |
| Nov 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.60% | - |
| Nov 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.06% | - |
| Oct 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.86% | - |
| Oct 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Oct 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.88% | - |
| Oct 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.37% | - |
| Oct 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.22% | - |
| Oct 24, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | 1.09% | - |
| Oct 23, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.68% | - |
| Oct 22, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.30% | - |
| Oct 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.30% | - |
| Oct 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.68% | - |
| Oct 17, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -4.72% | - |
| Oct 16, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -1.36% | - |
| Oct 15, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | 0.79% | - |
| Oct 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.12% | - |
| Oct 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.97% | - |
| Oct 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.49% | - |
| Oct 9, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -1.93% | - |
| Oct 8, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 2.91% | - |
| Oct 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.13% | - |
| Oct 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.20% | - |
| Oct 3, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -2.83% | - |
| Oct 2, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -6.27% | - |
| Oct 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -5.85% | - |
| Sep 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 10.19% | - |
| Sep 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 16.89% | - |
| Sep 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.35% | - |
| Sep 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 5.47% | - |
| Sep 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.48% | - |