NetApp, Inc. (FRA:NTA)
Germany · Delayed Price · Currency is EUR 158.10
-0.18 (-0.11%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:NTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | - | -0.11% | - |
| Aug 25, 2026 | 158.28 | 158.28 | 158.28 | 158.28 | 158.28 | -2.10% | - |
| Aug 24, 2026 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | -3.74% | - |
| Aug 21, 2026 | 162.56 | 167.96 | 162.56 | 167.96 | 167.96 | 2.17% | 13 |
| Aug 20, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | -5.31% | - |
| Aug 19, 2026 | 173.60 | 174.02 | 173.60 | 173.62 | 173.62 | 0.56% | 18 |
| Aug 18, 2026 | 172.66 | 172.66 | 172.66 | 172.66 | 172.66 | -2.01% | - |
| Aug 17, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 0.69% | - |
| Aug 14, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.23% | - |
| Aug 13, 2026 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | 1.80% | - |
| Aug 12, 2026 | 169.82 | 169.82 | 169.82 | 169.82 | 169.82 | -1.30% | - |
| Aug 11, 2026 | 169.76 | 172.50 | 169.76 | 172.06 | 172.06 | -1.25% | 40 |
| Aug 10, 2026 | 161.92 | 174.24 | 161.92 | 174.24 | 174.24 | 6.49% | 14 |
| Aug 7, 2026 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | -1.73% | - |
| Aug 6, 2026 | 159.50 | 166.50 | 159.50 | 166.50 | 166.50 | 1.77% | 40 |
| Aug 5, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -3.10% | - |
| Aug 4, 2026 | 157.18 | 168.84 | 157.18 | 168.84 | 168.84 | 6.96% | 7 |
| Aug 3, 2026 | 153.68 | 157.86 | 153.68 | 157.86 | 157.86 | 5.34% | 200 |
| Jul 31, 2026 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | 0.25% | - |
| Jul 30, 2026 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | -0.73% | - |
| Jul 29, 2026 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | 2.80% | - |
| Jul 28, 2026 | 146.48 | 146.48 | 146.48 | 146.48 | 146.48 | -0.34% | - |
| Jul 27, 2026 | 146.62 | 146.98 | 146.62 | 146.98 | 146.98 | 3.17% | 200 |
| Jul 24, 2026 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | -0.48% | - |
| Jul 23, 2026 | 143.14 | 143.14 | 143.14 | 143.14 | 143.14 | 0.21% | - |
| Jul 22, 2026 | 142.84 | 142.84 | 142.84 | 142.84 | 142.84 | 2.04% | - |
| Jul 21, 2026 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | -0.79% | - |
| Jul 20, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 3.80% | - |
| Jul 17, 2026 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | -2.45% | - |
| Jul 16, 2026 | 139.36 | 139.36 | 139.36 | 139.36 | 139.36 | -7.56% | - |
| Jul 15, 2026 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | 6.18% | - |
| Jul 14, 2026 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | -1.99% | - |
| Jul 13, 2026 | 144.86 | 144.86 | 144.86 | 144.86 | 144.86 | -1.86% | - |
| Jul 10, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 3.49% | - |
| Jul 9, 2026 | 143.08 | 143.08 | 143.08 | 143.08 | 142.63 | 0.21% | - |
| Jul 8, 2026 | 142.78 | 142.78 | 142.78 | 142.78 | 142.33 | 1.67% | - |
| Jul 7, 2026 | 140.44 | 140.44 | 140.44 | 140.44 | 139.99 | 5.26% | - |
| Jul 6, 2026 | 133.42 | 133.42 | 133.42 | 133.42 | 133.00 | 0.04% | - |
| Jul 3, 2026 | 133.36 | 133.36 | 133.36 | 133.36 | 132.94 | -1.32% | - |
| Jul 2, 2026 | 135.14 | 135.14 | 135.14 | 135.14 | 134.71 | 1.49% | - |
| Jul 1, 2026 | 133.16 | 133.16 | 133.16 | 133.16 | 132.74 | -0.95% | - |
| Jun 30, 2026 | 134.44 | 134.44 | 134.44 | 134.44 | 134.01 | -0.75% | - |
| Jun 29, 2026 | 132.88 | 135.46 | 132.88 | 135.46 | 135.03 | 2.33% | 150 |
| Jun 26, 2026 | 132.68 | 132.68 | 132.38 | 132.38 | 131.96 | -3.39% | 15 |
| Jun 25, 2026 | 135.98 | 137.02 | 135.98 | 137.02 | 136.58 | - | 15 |
| Jun 24, 2026 | 137.02 | 137.02 | 137.02 | 137.02 | 136.58 | 1.62% | - |
| Jun 23, 2026 | 134.84 | 134.84 | 134.84 | 134.84 | 134.41 | -1.46% | - |
| Jun 22, 2026 | 136.84 | 136.84 | 136.84 | 136.84 | 136.40 | 0.09% | - |
| Jun 19, 2026 | 136.72 | 136.72 | 136.72 | 136.72 | 136.29 | -0.94% | - |
| Jun 18, 2026 | 133.64 | 138.02 | 133.64 | 138.02 | 137.58 | 0.55% | 5 |