Net-Digital AG (FRA:VRL)
Germany · Delayed Price · Currency is EUR 13.70
+0.70 (5.38%)
At close: Sep 9, 2025
Net-Digital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.70 | 14.00 | 13.60 | 13.70 | - | 5.38% | 1,831 |
| Sep 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 4,595 |
| Sep 5, 2025 | 13.40 | 13.80 | 12.40 | 13.00 | - | -4.41% | 3,766 |
| Sep 4, 2025 | 14.30 | 14.40 | 13.60 | 13.60 | - | -4.23% | 1,537 |
| Sep 3, 2025 | 13.90 | 14.20 | 13.70 | 14.20 | - | 1.43% | 2,485 |
| Sep 2, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | - | -1.41% | 936 |
| Sep 1, 2025 | 14.00 | 15.00 | 14.00 | 14.20 | - | 4.41% | 1,981 |
| Aug 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | - | 1,509 |
| Aug 28, 2025 | 15.00 | 15.00 | 13.40 | 13.60 | - | -9.33% | 5,598 |
| Aug 27, 2025 | 15.70 | 16.00 | 14.80 | 15.00 | - | -1.96% | 1,629 |
| Aug 26, 2025 | 15.60 | 15.70 | 15.20 | 15.30 | - | -1.29% | 386 |
| Aug 25, 2025 | 15.00 | 15.90 | 14.40 | 15.50 | - | 4.03% | 4,742 |
| Aug 22, 2025 | 15.10 | 16.00 | 14.80 | 14.90 | - | -0.67% | 4,393 |
| Aug 21, 2025 | 13.60 | 15.60 | 13.60 | 15.00 | - | 11.94% | 14,855 |
| Aug 20, 2025 | 13.10 | 13.40 | 13.00 | 13.40 | - | 2.29% | 269 |
| Aug 19, 2025 | 13.20 | 13.40 | 12.70 | 13.10 | - | -2.24% | 1,891 |
| Aug 18, 2025 | 13.60 | 14.70 | 13.20 | 13.40 | - | -2.90% | 3,057 |
| Aug 15, 2025 | 13.70 | 14.20 | 13.50 | 13.80 | - | 1.47% | 3,661 |
| Aug 14, 2025 | 14.10 | 14.20 | 13.50 | 13.60 | - | -2.16% | 3,947 |
| Aug 13, 2025 | 15.40 | 15.40 | 13.60 | 13.90 | - | -11.46% | 6,045 |
| Aug 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | - | 1,939 |
| Aug 11, 2025 | 14.80 | 16.00 | 14.40 | 15.70 | - | 6.80% | 5,904 |
| Aug 8, 2025 | 18.40 | 18.60 | 14.50 | 14.70 | - | -20.11% | 29,109 |
| Aug 7, 2025 | 17.90 | 18.70 | 17.40 | 18.40 | - | 9.52% | 11,706 |
| Aug 6, 2025 | 16.00 | 17.00 | 14.70 | 16.80 | - | 21.74% | 12,568 |
| Aug 5, 2025 | 13.60 | 14.30 | 13.10 | 13.80 | - | 2.99% | 3,313 |
| Aug 4, 2025 | 13.40 | 13.50 | 13.00 | 13.40 | - | 0.75% | 3,935 |
| Aug 1, 2025 | 12.30 | 13.40 | 12.30 | 13.30 | - | 7.26% | 10,344 |
| Jul 31, 2025 | 11.50 | 12.70 | 11.50 | 12.40 | - | 4.20% | 3,822 |
| Jul 30, 2025 | 12.00 | 12.90 | 11.60 | 11.90 | - | -4.03% | 6,375 |
| Jul 29, 2025 | 12.00 | 13.00 | 11.10 | 12.40 | - | 10.71% | 17,801 |
| Jul 28, 2025 | 7.90 | 11.20 | 7.80 | 11.20 | - | 43.59% | 33,166 |
| Jul 25, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | - | 1.30% | 100 |
| Jul 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -5.52% | 2,188 |
| Jul 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | - | - | 4,467 |
| Jul 22, 2025 | 8.25 | 8.30 | 8.00 | 8.15 | - | -1.21% | 1,687 |
| Jul 21, 2025 | 8.10 | 8.25 | 8.00 | 8.25 | - | 0.61% | 2,333 |
| Jul 18, 2025 | 8.45 | 8.45 | 8.20 | 8.20 | - | -2.38% | 649 |
| Jul 17, 2025 | 8.50 | 8.55 | 8.20 | 8.40 | - | -2.89% | 1,955 |
| Jul 16, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | - | 730 |
| Jul 15, 2025 | 8.70 | 8.70 | 8.50 | 8.65 | - | 0.58% | 2,119 |
| Jul 14, 2025 | 8.55 | 8.65 | 8.20 | 8.60 | - | 2.38% | 2,250 |
| Jul 11, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | - | 1.20% | 579 |
| Jul 10, 2025 | 8.85 | 8.85 | 8.20 | 8.30 | - | -5.68% | 6,322 |
| Jul 9, 2025 | 8.10 | 8.80 | 7.70 | 8.80 | - | 7.98% | 13,884 |
| Jul 8, 2025 | 8.70 | 8.70 | 8.15 | 8.15 | - | -5.23% | 2,239 |
| Jul 7, 2025 | 8.75 | 8.75 | 8.60 | 8.60 | - | -0.58% | 250 |
| Jul 4, 2025 | 9.30 | 9.30 | 8.60 | 8.65 | - | -6.99% | 6,553 |
| Jul 3, 2025 | 8.80 | 10.10 | 8.75 | 9.30 | - | 6.90% | 19,325 |
| Jul 2, 2025 | 7.50 | 8.70 | 7.50 | 8.70 | - | 19.18% | 1,276 |