NetApp, Inc. (FRA:NTA)
Germany · Delayed Price · Currency is EUR 203.45
-4.10 (-1.98%)
Last updated: Oct 9, 2026, 8:06 AM CET
FRA:NTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 203.45 | 203.45 | 203.45 | 203.45 | 203.45 | -1.76% | 10 |
| Oct 8, 2026 | 207.10 | 207.55 | 207.10 | 207.55 | 207.09 | -0.69% | 10 |
| Oct 7, 2026 | 206.55 | 209.00 | 206.55 | 209.00 | 208.53 | 6.13% | 110 |
| Oct 6, 2026 | 196.92 | 196.92 | 196.92 | 196.92 | 196.48 | -0.98% | - |
| Oct 5, 2026 | 198.86 | 198.86 | 198.86 | 198.86 | 198.42 | 5.17% | - |
| Oct 2, 2026 | 189.08 | 189.08 | 189.08 | 189.08 | 188.66 | 2.52% | - |
| Oct 1, 2026 | 184.44 | 184.44 | 184.44 | 184.44 | 184.03 | 1.27% | - |
| Sep 30, 2026 | 182.12 | 182.12 | 182.12 | 182.12 | 181.71 | -0.51% | - |
| Sep 29, 2026 | 176.76 | 183.06 | 176.76 | 183.06 | 182.65 | 5.64% | 60 |
| Sep 28, 2026 | 173.28 | 173.28 | 173.28 | 173.28 | 172.89 | 1.36% | - |
| Sep 25, 2026 | 170.96 | 170.96 | 170.96 | 170.96 | 170.58 | 1.17% | - |
| Sep 24, 2026 | 168.98 | 168.98 | 168.98 | 168.98 | 168.60 | 1.48% | - |
| Sep 23, 2026 | 166.52 | 166.52 | 166.52 | 166.52 | 166.15 | -2.22% | - |
| Sep 22, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 169.92 | -0.36% | - |
| Sep 21, 2026 | 170.92 | 170.92 | 170.92 | 170.92 | 170.54 | 0.78% | - |
| Sep 18, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.22 | 2.46% | - |
| Sep 17, 2026 | 165.52 | 165.52 | 165.52 | 165.52 | 165.15 | 1.83% | - |
| Sep 16, 2026 | 162.54 | 162.54 | 162.54 | 162.54 | 162.18 | 1.38% | - |
| Sep 15, 2026 | 160.32 | 160.32 | 160.32 | 160.32 | 159.96 | -2.84% | - |
| Sep 14, 2026 | 168.62 | 168.62 | 164.58 | 165.00 | 164.63 | 5.39% | 30 |
| Sep 11, 2026 | 156.56 | 156.56 | 156.56 | 156.56 | 156.21 | -0.23% | - |
| Sep 10, 2026 | 156.92 | 156.92 | 156.92 | 156.92 | 156.57 | -2.19% | - |
| Sep 9, 2026 | 160.44 | 160.44 | 160.44 | 160.44 | 160.08 | 2.40% | - |
| Sep 8, 2026 | 156.68 | 156.68 | 156.68 | 156.68 | 156.33 | -0.41% | - |
| Sep 7, 2026 | 157.32 | 157.32 | 157.32 | 157.32 | 156.97 | 0.03% | - |
| Sep 4, 2026 | 157.28 | 157.28 | 157.28 | 157.28 | 156.93 | 10.65% | - |
| Sep 3, 2026 | 142.14 | 142.14 | 142.14 | 142.14 | 141.82 | -8.64% | - |
| Sep 2, 2026 | 155.58 | 155.58 | 155.58 | 155.58 | 155.23 | -1.12% | - |
| Sep 1, 2026 | 157.34 | 157.34 | 157.34 | 157.34 | 156.99 | -0.78% | - |
| Aug 31, 2026 | 158.58 | 158.58 | 158.58 | 158.58 | 158.23 | -4.18% | - |
| Aug 28, 2026 | 160.96 | 165.50 | 160.96 | 165.50 | 165.13 | 0.61% | 100 |
| Aug 27, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.13 | 4.05% | - |
| Aug 26, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | 157.75 | -0.11% | - |
| Aug 25, 2026 | 158.28 | 158.28 | 158.28 | 158.28 | 157.93 | -2.10% | - |
| Aug 24, 2026 | 161.68 | 161.68 | 161.68 | 161.68 | 161.32 | -3.74% | - |
| Aug 21, 2026 | 162.56 | 167.96 | 162.56 | 167.96 | 167.58 | 2.17% | 13 |
| Aug 20, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.03 | -5.31% | - |
| Aug 19, 2026 | 173.60 | 174.02 | 173.60 | 173.62 | 173.23 | 0.56% | 18 |
| Aug 18, 2026 | 172.66 | 172.66 | 172.66 | 172.66 | 172.27 | -2.01% | - |
| Aug 17, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 175.81 | 0.69% | - |
| Aug 14, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.61 | 1.23% | - |
| Aug 13, 2026 | 172.88 | 172.88 | 172.88 | 172.88 | 172.49 | 1.80% | - |
| Aug 12, 2026 | 169.82 | 169.82 | 169.82 | 169.82 | 169.44 | -1.30% | - |
| Aug 11, 2026 | 169.76 | 172.50 | 169.76 | 172.06 | 171.68 | -1.25% | 40 |
| Aug 10, 2026 | 161.92 | 174.24 | 161.92 | 174.24 | 173.85 | 6.49% | 14 |
| Aug 7, 2026 | 163.62 | 163.62 | 163.62 | 163.62 | 163.25 | -1.73% | - |
| Aug 6, 2026 | 159.50 | 166.50 | 159.50 | 166.50 | 166.13 | 1.77% | 40 |
| Aug 5, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.23 | -3.10% | - |
| Aug 4, 2026 | 157.18 | 168.84 | 157.18 | 168.84 | 168.46 | 6.96% | 7 |
| Aug 3, 2026 | 153.68 | 157.86 | 153.68 | 157.86 | 157.51 | 5.34% | 200 |