Netfonds AG (FRA:NF4)
Germany · Delayed Price · Currency is EUR 78.50
+0.25 (0.32%)
At close: Mar 20, 2026
Netfonds AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 77.50 | 78.50 | 77.50 | 78.20 | 78.20 | -0.06% | 7 |
| Mar 19, 2026 | 77.00 | 77.50 | 77.00 | 78.25 | 78.25 | - | - |
| Mar 18, 2026 | 77.50 | 77.50 | 77.50 | 78.25 | 78.25 | - | - |
| Mar 17, 2026 | 77.50 | 77.50 | 77.50 | 78.25 | 78.25 | - | - |
| Mar 16, 2026 | 78.00 | 78.00 | 77.50 | 78.25 | 78.25 | - | - |
| Mar 13, 2026 | 78.50 | 79.00 | 78.50 | 78.25 | 78.25 | - | - |
| Mar 12, 2026 | 78.50 | 79.00 | 78.50 | 78.25 | 78.25 | -0.95% | 60 |
| Mar 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 520 |
| Mar 10, 2026 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | 0.64% | - |
| Mar 9, 2026 | 75.00 | 78.50 | 75.00 | 78.50 | 78.50 | 67.74% | - |
| Mar 6, 2026 | 46.00 | 46.80 | 46.00 | 46.80 | 46.80 | 0.86% | - |
| Mar 5, 2026 | 45.20 | 46.40 | 45.20 | 46.40 | 46.40 | 4.50% | - |
| Mar 4, 2026 | 43.80 | 44.40 | 43.80 | 44.40 | 44.40 | 2.78% | - |
| Mar 3, 2026 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | -1.37% | - |
| Mar 2, 2026 | 44.00 | 44.40 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Feb 27, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | 0.45% | - |
| Feb 26, 2026 | 43.80 | 44.20 | 43.80 | 44.00 | 44.00 | 1.85% | 97 |
| Feb 25, 2026 | 43.00 | 43.80 | 43.00 | 43.20 | 43.20 | - | 250 |
| Feb 24, 2026 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | -1.37% | - |
| Feb 23, 2026 | 43.00 | 43.80 | 43.00 | 43.80 | 43.80 | 0.46% | - |
| Feb 20, 2026 | 42.80 | 43.60 | 42.80 | 43.60 | 43.60 | 0.93% | - |
| Feb 19, 2026 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Feb 18, 2026 | 44.40 | 44.60 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Feb 17, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | - | - |
| Feb 16, 2026 | 45.20 | 45.20 | 44.60 | 44.60 | 44.60 | - | - |
| Feb 13, 2026 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Feb 12, 2026 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | - | - |
| Feb 11, 2026 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | - | - |
| Feb 10, 2026 | 45.20 | 45.20 | 44.60 | 44.80 | 44.80 | 0.45% | - |
| Feb 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.19% | - |
| Feb 6, 2026 | 44.40 | 45.60 | 43.40 | 45.60 | 45.60 | 5.56% | 78 |
| Feb 5, 2026 | 43.60 | 44.40 | 43.20 | 43.20 | 43.20 | -1.82% | 113 |
| Feb 4, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | -0.45% | - |
| Feb 3, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | - | - |
| Feb 2, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | -1.34% | - |
| Jan 30, 2026 | 43.40 | 44.80 | 43.20 | 44.80 | 44.80 | 2.28% | 70 |
| Jan 29, 2026 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | - | - |
| Jan 28, 2026 | 43.80 | 43.80 | 43.60 | 43.80 | 43.80 | -0.45% | - |
| Jan 27, 2026 | 44.40 | 44.80 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Jan 26, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | 0.45% | - |
| Jan 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Jan 22, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | 1.84% | - |
| Jan 21, 2026 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | 0.46% | - |
| Jan 20, 2026 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | 2.37% | - |
| Jan 19, 2026 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Jan 16, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Jan 15, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Jan 14, 2026 | 42.40 | 42.40 | 42.20 | 42.40 | 42.40 | 0.47% | - |
| Jan 13, 2026 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Jan 12, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | -0.47% | - |