NetApp, Inc. (FRA:NTA)
Germany · Delayed Price · Currency is EUR 169.60
+4.08 (2.46%)
At close: Sep 18, 2026
FRA:NTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | 2.46% | - |
| Sep 17, 2026 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | 1.83% | - |
| Sep 16, 2026 | 162.54 | 162.54 | 162.54 | 162.54 | 162.54 | 1.38% | - |
| Sep 15, 2026 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | -2.84% | - |
| Sep 14, 2026 | 168.62 | 168.62 | 164.58 | 165.00 | 165.00 | 5.39% | 30 |
| Sep 11, 2026 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | -0.23% | - |
| Sep 10, 2026 | 156.92 | 156.92 | 156.92 | 156.92 | 156.92 | -2.19% | - |
| Sep 9, 2026 | 160.44 | 160.44 | 160.44 | 160.44 | 160.44 | 2.40% | - |
| Sep 8, 2026 | 156.68 | 156.68 | 156.68 | 156.68 | 156.68 | -0.41% | - |
| Sep 7, 2026 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | 0.03% | - |
| Sep 4, 2026 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | 10.65% | - |
| Sep 3, 2026 | 142.14 | 142.14 | 142.14 | 142.14 | 142.14 | -8.64% | - |
| Sep 2, 2026 | 155.58 | 155.58 | 155.58 | 155.58 | 155.58 | -1.12% | - |
| Sep 1, 2026 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | -0.78% | - |
| Aug 31, 2026 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | -4.18% | - |
| Aug 28, 2026 | 160.96 | 165.50 | 160.96 | 165.50 | 165.50 | 0.61% | 100 |
| Aug 27, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 4.05% | - |
| Aug 26, 2026 | 158.10 | 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% | - |