NetDragon Websoft Holdings Limited (FRA:3ND)
Germany · Delayed Price · Currency is EUR 1.659
-0.103 (-5.85%)
Last updated: Sep 30, 2025, 8:20 AM CET
FRA:3ND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 10.19% | 11,865 |
| Sep 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 16.89% | 11,865 |
| Sep 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.35% | 11,865 |
| Sep 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 5.47% | 11,865 |
| Sep 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.48% | 11,865 |
| Sep 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.32% | 11,865 |
| Sep 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.28% | 11,865 |
| Sep 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.03% | 11,865 |
| Sep 17, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.69% | 11,865 |
| Sep 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.27% | 3,000 |
| Sep 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.80% | 3,000 |
| Sep 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.94% | - |
| Sep 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | - |
| Sep 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.10% | - |
| Sep 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.14 | 1.27% | - |
| Sep 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | 0.86% | - |
| Sep 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.12 | 2.27% | - |
| Sep 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.09 | -2.31% | - |
| Sep 3, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.12 | 2.99% | 3,000 |
| Sep 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.08 | -0.26% | - |
| Sep 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.09 | 0.26% | - |
| Aug 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.08 | -9.34% | - |
| Aug 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | -3.84% | - |
| Aug 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | 0.23% | - |
| Aug 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | 1.64% | - |
| Aug 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | -0.62% | - |
| Aug 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | 1.26% | - |
| Aug 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.21 | -0.78% | - |
| Aug 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | -4.83% | - |
| Aug 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.28 | -1.25% | - |
| Aug 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.30 | 10.19% | - |
| Aug 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.18 | -0.64% | - |
| Aug 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.19 | 1.80% | - |
| Aug 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.17 | 2.00% | - |
| Aug 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.14 | -0.08% | - |
| Aug 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.15 | -0.25% | - |
| Aug 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.15 | 0.84% | - |
| Aug 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.14 | 0.25% | - |
| Aug 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.14 | -0.58% | - |
| Aug 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.14 | 4.36% | - |
| Aug 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | -4.42% | - |
| Aug 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.15 | - | 3,600 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.15 | -0.41% | - |
| Jul 30, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.15 | 0.42% | 100 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.15 | - | 300 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.15 | 2.39% | - |
| Jul 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.12 | -0.51% | - |
| Jul 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.12 | -0.34% | - |
| Jul 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | - | - |
| Jul 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | -3.90% | - |