Netfonds AG (FRA:NF4)
Germany · Delayed Price · Currency is EUR 45.00
0.00 (0.00%)
At close: Sep 9, 2025
Netfonds AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | - | - | 409 |
| Sep 8, 2025 | 43.40 | 45.00 | 43.40 | 45.00 | - | 4.17% | 409 |
| Sep 5, 2025 | 43.00 | 43.20 | 42.80 | 43.20 | - | - | 409 |
| Sep 4, 2025 | 43.00 | 43.20 | 42.60 | 43.20 | - | 0.93% | 409 |
| Sep 3, 2025 | 43.00 | 43.00 | 42.80 | 42.80 | - | - | 409 |
| Sep 2, 2025 | 42.80 | 42.80 | 42.60 | 42.80 | - | 1.42% | 409 |
| Sep 1, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | - | - | 409 |
| Aug 29, 2025 | 42.40 | 42.40 | 42.00 | 42.20 | - | - | 409 |
| Aug 28, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | - | - | 409 |
| Aug 27, 2025 | 41.60 | 42.20 | 41.60 | 42.20 | - | -0.94% | 409 |
| Aug 26, 2025 | 42.80 | 42.80 | 42.60 | 42.60 | - | -4.05% | - |
| Aug 25, 2025 | 43.00 | 44.40 | 43.00 | 44.40 | - | 3.26% | - |
| Aug 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | - | 409 |
| Aug 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | - | - |
| Aug 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | -0.46% | 409 |
| Aug 19, 2025 | 43.00 | 43.20 | 42.80 | 43.20 | - | 0.93% | 409 |
| Aug 18, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | - | 409 |
| Aug 15, 2025 | 43.00 | 43.00 | 42.80 | 42.80 | - | - | 409 |
| Aug 14, 2025 | 42.60 | 43.20 | 42.60 | 42.80 | - | - | 409 |
| Aug 13, 2025 | 43.00 | 43.00 | 42.60 | 42.80 | - | 0.47% | 409 |
| Aug 12, 2025 | 43.00 | 43.00 | 42.60 | 42.60 | - | -0.93% | - |
| Aug 11, 2025 | 43.40 | 43.40 | 42.40 | 43.00 | - | - | 409 |
| Aug 8, 2025 | 43.40 | 43.40 | 43.00 | 43.00 | - | -1.38% | 55 |
| Aug 7, 2025 | 43.80 | 43.80 | 43.60 | 43.60 | - | -2.24% | 287 |
| Aug 6, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | - | 287 |
| Aug 5, 2025 | 44.20 | 44.60 | 44.00 | 44.60 | - | 1.36% | 278 |
| Aug 4, 2025 | 44.00 | 44.20 | 44.00 | 44.00 | - | - | 500 |
| Aug 1, 2025 | 44.00 | 44.40 | 44.00 | 44.00 | - | -2.65% | 500 |
| Jul 31, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | 0.89% | - |
| Jul 30, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | - | - |
| Jul 29, 2025 | 43.80 | 44.80 | 43.40 | 44.80 | - | 2.75% | 500 |
| Jul 28, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | 0.46% | 500 |
| Jul 25, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | -0.46% | 500 |
| Jul 24, 2025 | 43.20 | 43.60 | 43.20 | 43.60 | - | - | - |
| Jul 23, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | - | - | 500 |
| Jul 22, 2025 | 43.60 | 44.40 | 43.60 | 43.60 | - | 0.93% | - |
| Jul 21, 2025 | 42.60 | 43.20 | 42.60 | 43.20 | - | 1.41% | 500 |
| Jul 18, 2025 | 42.40 | 42.60 | 42.40 | 42.60 | - | 0.95% | 500 |
| Jul 17, 2025 | 42.80 | 42.80 | 42.20 | 42.20 | - | -0.47% | 500 |
| Jul 16, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | - | 500 |
| Jul 15, 2025 | 42.60 | 42.60 | 42.40 | 42.40 | - | -1.40% | 500 |
| Jul 14, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | - | -0.46% | 500 |
| Jul 11, 2025 | 43.20 | 43.60 | 43.20 | 43.20 | - | -0.46% | 500 |
| Jul 10, 2025 | 43.60 | 43.60 | 43.40 | 43.40 | - | -0.46% | 500 |
| Jul 9, 2025 | 43.80 | 43.80 | 43.60 | 43.60 | - | - | - |
| Jul 8, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | - | 500 |
| Jul 7, 2025 | 43.80 | 43.80 | 43.60 | 43.60 | - | - | 500 |
| Jul 4, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | -0.46% | 500 |
| Jul 3, 2025 | 43.60 | 43.80 | 43.40 | 43.80 | - | 0.92% | - |
| Jul 2, 2025 | 42.80 | 43.40 | 42.80 | 43.40 | - | 0.93% | - |