Netfonds AG (FRA:NF4)
Germany · Delayed Price · Currency is EUR 80.50
-0.50 (-0.62%)
Last updated: Apr 30, 2026, 3:25 PM CET
Netfonds AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 80.50 | 80.50 | 80.50 | 76.70 | 76.70 | - | - |
| Apr 29, 2026 | 78.50 | 81.00 | 78.50 | 76.70 | 76.70 | - | - |
| Apr 28, 2026 | 78.50 | 79.00 | 78.50 | 76.70 | 76.70 | 0.07% | - |
| Apr 27, 2026 | 78.50 | 78.50 | 78.50 | 76.65 | 76.65 | 2.12% | - |
| Apr 24, 2026 | 78.50 | 78.50 | 78.50 | 75.06 | 75.06 | -1.43% | - |
| Apr 23, 2026 | 78.50 | 78.50 | 78.50 | 76.15 | 76.15 | -0.65% | - |
| Apr 22, 2026 | 78.50 | 78.50 | 78.50 | 76.65 | 76.65 | 0.66% | - |
| Apr 21, 2026 | 78.00 | 78.50 | 78.00 | 76.15 | 76.15 | 2.84% | - |
| Apr 20, 2026 | 77.50 | 78.50 | 77.50 | 74.05 | 74.05 | -2.76% | - |
| Apr 17, 2026 | 78.00 | 78.00 | 78.00 | 76.15 | 76.15 | 2.91% | - |
| Apr 16, 2026 | 78.00 | 78.00 | 78.00 | 74.00 | 74.00 | -5.43% | - |
| Apr 15, 2026 | 78.00 | 78.00 | 78.00 | 78.25 | 78.25 | - | 24 |
| Apr 14, 2026 | 77.50 | 78.00 | 77.50 | 78.25 | 78.25 | - | - |
| Apr 13, 2026 | 77.50 | 78.00 | 77.50 | 78.25 | 78.25 | - | - |
| Apr 10, 2026 | 77.50 | 78.00 | 77.50 | 78.25 | 78.25 | - | - |
| Apr 9, 2026 | 77.00 | 78.00 | 77.00 | 78.25 | 78.25 | - | - |
| Apr 8, 2026 | 77.00 | 77.00 | 77.00 | 78.25 | 78.25 | - | - |
| Apr 7, 2026 | 77.00 | 77.00 | 77.00 | 78.25 | 78.25 | - | - |
| Apr 2, 2026 | 77.00 | 77.00 | 77.00 | 78.25 | 78.25 | 0.97% | - |
| Apr 1, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.96% | 886 |
| Mar 31, 2026 | 77.50 | 77.50 | 76.50 | 78.25 | 78.25 | 5.57% | 977 |
| Mar 30, 2026 | 78.00 | 78.00 | 77.50 | 74.12 | 74.12 | - | - |
| Mar 27, 2026 | 77.50 | 77.50 | 77.50 | 74.12 | 74.12 | - | - |
| Mar 26, 2026 | 77.50 | 78.00 | 77.50 | 74.12 | 74.12 | - | - |
| Mar 25, 2026 | 78.00 | 78.00 | 77.50 | 74.12 | 74.12 | - | - |
| Mar 24, 2026 | 77.50 | 78.00 | 77.50 | 74.12 | 74.12 | -5.28% | - |
| Mar 23, 2026 | 78.00 | 78.00 | 77.50 | 78.25 | 78.25 | 0.06% | 13 |
| 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% | - |