NetDragon Websoft Holdings Limited (FRA:3ND)
Germany · Delayed Price · Currency is EUR 1.061
-0.006 (-0.56%)
At close: Jan 30, 2026
FRA:3ND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.56% | - |
| Jan 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.02% | - |
| Jan 28, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.09% | - |
| Jan 27, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.83% | - |
| Jan 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.25% | - |
| Jan 23, 2026 | 1.11 | 1.16 | 1.11 | 1.11 | 1.11 | -0.98% | 5,069 |
| Jan 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.81% | - |
| Jan 21, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | 0.63% | 1,853 |
| Jan 20, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.27% | - |
| Jan 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.73% | - |
| Jan 16, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -2.02% | - |
| Jan 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.56% | - |
| Jan 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 7.61% | - |
| Jan 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.26% | - |
| Jan 12, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 2.82% | - |
| Jan 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.71% | - |
| Jan 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.57% | - |
| Jan 7, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.95% | - |
| Jan 6, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 2.12% | - |
| Jan 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.48% | - |
| Jan 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.99% | - |
| Dec 30, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.91% | - |
| Dec 29, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -2.50% | - |
| Dec 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.67% | - |
| Dec 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.17% | - |
| Dec 19, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 1.06% | - |
| Dec 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 17, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.70% | - |
| Dec 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.98% | - |
| Dec 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.17% | - |
| Dec 12, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.52% | - |
| Dec 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.70% | - |
| Dec 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.93% | - |
| Dec 9, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -1.09% | - |
| Dec 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.91% | - |
| Dec 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.75% | - |
| Dec 4, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.91% | - |
| Dec 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.18% | - |
| Dec 2, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 2.15% | - |
| 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% | - |