NetDragon Websoft Holdings Limited (FRA:3ND)
Germany · Delayed Price · Currency is EUR 0.9395
+0.0230 (2.51%)
At close: Mar 27, 2026
FRA:3ND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 2.51% | - |
| Mar 26, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -0.43% | - |
| Mar 25, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 6.72% | 415 |
| Mar 24, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -1.71% | - |
| Mar 23, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | -1.46% | - |
| Mar 20, 2026 | 0.89 | 0.93 | 0.89 | 0.89 | 0.89 | -1.98% | 3,660 |
| Mar 19, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -3.20% | - |
| Mar 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.37% | - |
| Mar 17, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -2.08% | - |
| Mar 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.69% | - |
| Mar 13, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.26% | - |
| Mar 12, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.26% | - |
| Mar 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.82% | - |
| Mar 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.42% | - |
| Mar 9, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 4.35% | - |
| Mar 6, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 1.71% | - |
| Mar 5, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.04% | - |
| Mar 4, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -0.16% | - |
| Mar 3, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -3.84% | - |
| Mar 2, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 0.11% | 1,000 |
| Feb 27, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.50% | - |
| Feb 26, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -2.48% | - |
| Feb 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.70% | - |
| Feb 24, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -3.81% | 100 |
| Feb 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.39% | - |
| Feb 20, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.75% | - |
| Feb 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.06% | - |
| Feb 18, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.02% | - |
| Feb 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Feb 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Feb 13, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 2.46% | - |
| Feb 12, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.40% | - |
| Feb 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Feb 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.26% | - |
| Feb 9, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 0.20% | - |
| Feb 6, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -1.55% | - |
| Feb 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.29% | - |
| Feb 4, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -2.19% | - |
| Feb 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.77% | - |
| Feb 2, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -1.60% | - |
| 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% | - |