Netfonds AG (FRA:NF4)
Germany · Delayed Price · Currency is EUR 44.20
-1.80 (-3.91%)
Last updated: Oct 23, 2025, 3:29 PM CET
Netfonds AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 46.40 | 46.40 | 44.20 | 44.20 | 44.20 | -3.91% | 300 |
| Oct 22, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | - | 300 |
| Oct 21, 2025 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | -1.29% | 300 |
| Oct 20, 2025 | 46.80 | 46.80 | 46.20 | 46.60 | 46.60 | 0.87% | 300 |
| Oct 17, 2025 | 46.00 | 46.40 | 46.00 | 46.20 | 46.20 | -0.43% | 300 |
| Oct 16, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | - | 300 |
| Oct 15, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | - | 300 |
| Oct 14, 2025 | 46.40 | 47.00 | 46.40 | 46.40 | 46.40 | - | 300 |
| Oct 13, 2025 | 46.80 | 47.00 | 46.40 | 46.40 | 46.40 | -1.28% | 300 |
| Oct 10, 2025 | 47.40 | 47.40 | 47.00 | 47.00 | 47.00 | -1.67% | 300 |
| Oct 9, 2025 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | 1.70% | 300 |
| Oct 8, 2025 | 47.40 | 47.40 | 47.00 | 47.00 | 47.00 | - | 300 |
| Oct 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Oct 6, 2025 | 47.00 | 47.00 | 46.80 | 47.00 | 47.00 | 0.86% | - |
| Oct 3, 2025 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Oct 2, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Oct 1, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Sep 30, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| Sep 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 115 |
| Sep 26, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 25, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 24, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | - | 1,000 |
| Sep 23, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | - | 304 |
| Sep 22, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | -0.86% | 304 |
| Sep 19, 2025 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | 0.87% | 304 |
| Sep 18, 2025 | 46.00 | 46.00 | 45.60 | 46.00 | 46.00 | 0.88% | 304 |
| Sep 17, 2025 | 46.40 | 46.40 | 45.60 | 45.60 | 45.60 | -1.30% | 304 |
| Sep 16, 2025 | 47.00 | 47.20 | 46.20 | 46.20 | 46.20 | -2.53% | 304 |
| Sep 15, 2025 | 47.20 | 47.60 | 47.20 | 47.40 | 47.40 | -1.66% | 409 |
| Sep 12, 2025 | 46.40 | 48.20 | 46.40 | 48.20 | 48.20 | 5.70% | 409 |
| Sep 11, 2025 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | 0.44% | 409 |
| Sep 10, 2025 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | 0.89% | 409 |
| Sep 9, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | - | 409 |
| Sep 8, 2025 | 43.40 | 45.00 | 43.40 | 45.00 | 45.00 | 4.17% | 409 |
| Sep 5, 2025 | 43.00 | 43.20 | 42.80 | 43.20 | 43.20 | - | 409 |
| Sep 4, 2025 | 43.00 | 43.20 | 42.60 | 43.20 | 43.20 | 0.93% | 409 |
| Sep 3, 2025 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | - | 409 |
| Sep 2, 2025 | 42.80 | 42.80 | 42.60 | 42.80 | 42.80 | 1.42% | 409 |
| Sep 1, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | - | 409 |
| Aug 29, 2025 | 42.40 | 42.40 | 42.00 | 42.20 | 42.20 | - | 409 |
| Aug 28, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | - | 409 |
| Aug 27, 2025 | 41.60 | 42.20 | 41.60 | 42.20 | 42.20 | -0.94% | 409 |
| Aug 26, 2025 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | -4.05% | 409 |
| Aug 25, 2025 | 43.00 | 44.40 | 43.00 | 44.40 | 44.40 | 3.26% | 409 |
| Aug 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 409 |
| Aug 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 409 |
| Aug 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | 409 |
| Aug 19, 2025 | 43.00 | 43.20 | 42.80 | 43.20 | 43.20 | 0.93% | 409 |
| Aug 18, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | 409 |
| Aug 15, 2025 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | - | 409 |