Netfonds AG (FRA:NF4)
Germany · Delayed Price · Currency is EUR 46.80
+0.80 (1.74%)
At close: Sep 30, 2025
Netfonds AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| 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 | - | 300 |
| Sep 23, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 22, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Sep 19, 2025 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | 0.87% | - |
| Sep 18, 2025 | 46.00 | 46.00 | 45.60 | 46.00 | 46.00 | 0.88% | - |
| Sep 17, 2025 | 46.40 | 46.40 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| 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% | - |
| Sep 12, 2025 | 46.40 | 48.20 | 46.40 | 48.20 | 48.20 | 5.70% | - |
| Sep 11, 2025 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Sep 10, 2025 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Sep 9, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | - | - |
| Sep 8, 2025 | 43.40 | 45.00 | 43.40 | 45.00 | 45.00 | 4.17% | - |
| Sep 5, 2025 | 43.00 | 43.20 | 42.80 | 43.20 | 43.20 | - | - |
| Sep 4, 2025 | 43.00 | 43.20 | 42.60 | 43.20 | 43.20 | 0.93% | - |
| Sep 3, 2025 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | - | - |
| Sep 2, 2025 | 42.80 | 42.80 | 42.60 | 42.80 | 42.80 | 1.42% | - |
| Sep 1, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | - | - |
| Aug 29, 2025 | 42.40 | 42.40 | 42.00 | 42.20 | 42.20 | - | - |
| Aug 28, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | - | - |
| Aug 27, 2025 | 41.60 | 42.20 | 41.60 | 42.20 | 42.20 | -0.94% | - |
| Aug 26, 2025 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | -4.05% | - |
| Aug 25, 2025 | 43.00 | 44.40 | 43.00 | 44.40 | 44.40 | 3.26% | - |
| Aug 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Aug 19, 2025 | 43.00 | 43.20 | 42.80 | 43.20 | 43.20 | 0.93% | - |
| Aug 18, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 15, 2025 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 14, 2025 | 42.60 | 43.20 | 42.60 | 42.80 | 42.80 | - | - |
| Aug 13, 2025 | 43.00 | 43.00 | 42.60 | 42.80 | 42.80 | 0.47% | - |
| Aug 12, 2025 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Aug 11, 2025 | 43.40 | 43.40 | 42.40 | 43.00 | 43.00 | - | 409 |
| Aug 8, 2025 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | -1.38% | 55 |
| Aug 7, 2025 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | -2.24% | - |
| Aug 6, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 287 |
| Aug 5, 2025 | 44.20 | 44.60 | 44.00 | 44.60 | 44.60 | 1.36% | 278 |
| Aug 4, 2025 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 1, 2025 | 44.00 | 44.40 | 44.00 | 44.00 | 44.00 | -2.65% | - |
| Jul 31, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Jul 29, 2025 | 43.80 | 44.80 | 43.40 | 44.80 | 44.80 | 2.75% | - |
| Jul 28, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Jul 25, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Jul 24, 2025 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | - | - |
| Jul 23, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | 43.25 | - | - |
| Jul 22, 2025 | 43.60 | 44.40 | 43.60 | 43.60 | 43.25 | 0.93% | - |
| Jul 21, 2025 | 42.60 | 43.20 | 42.60 | 43.20 | 42.85 | 1.41% | - |