NETGEAR, Inc. (FRA:NGJ)
Germany · Delayed Price · Currency is EUR 22.20
0.00 (0.00%)
At close: Nov 28, 2025
NETGEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Nov 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Nov 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Nov 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Nov 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Nov 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Nov 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Nov 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Nov 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -10.92% | - |
| Nov 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Nov 14, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -8.59% | - |
| Nov 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Nov 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Nov 11, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Nov 7, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Nov 6, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Nov 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.48% | - |
| Nov 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -10.07% | - |
| Nov 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Oct 31, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 5.04% | - |
| Oct 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.14% | - |
| Oct 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | - |
| Oct 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Oct 27, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Oct 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Oct 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Oct 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Oct 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Oct 20, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Oct 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -8.11% | - |
| Oct 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Oct 15, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Oct 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -4.58% | - |
| Oct 13, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Oct 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 7.80% | - |
| Oct 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Oct 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Oct 7, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Oct 6, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Oct 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 5.15% | - |
| Oct 1, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Sep 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 7.26% | - |
| Sep 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Sep 26, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Sep 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Sep 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |