NetApp, Inc. (BIT:1NTAP)
Italy
· Delayed Price · Currency is EUR 99.66
+1.29 (1.31%)
At close: Dec 4, 2025
NetApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.50 | 101.50 | 100.16 | 101.12 | 101.12 | 1.46% | 131 |
| Dec 4, 2025 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | 1.31% | - |
| Dec 3, 2025 | 99.30 | 99.30 | 99.30 | 98.37 | 98.37 | 0.13% | 36 |
| Dec 2, 2025 | 97.75 | 97.75 | 97.75 | 98.24 | 98.24 | 2.45% | 16 |
| Dec 1, 2025 | 95.33 | 95.33 | 95.00 | 95.89 | 95.89 | -0.25% | 51 |
| Nov 28, 2025 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | 2.54% | - |
| Nov 27, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -0.49% | - |
| Nov 26, 2025 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | -1.67% | - |
| Nov 25, 2025 | 94.59 | 94.59 | 94.59 | 95.81 | 95.81 | 1.62% | 48 |
| Nov 24, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | 2.52% | - |
| Nov 21, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | -0.66% | - |
| Nov 20, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | 0.15% | - |
| Nov 19, 2025 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | -0.57% | - |
| Nov 18, 2025 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | 0.28% | - |
| Nov 17, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -3.03% | - |
| Nov 14, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 0.77% | - |
| Nov 13, 2025 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | -2.35% | - |
| Nov 12, 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | 1.89% | - |
| Nov 11, 2025 | 94.89 | 94.89 | 94.89 | 95.35 | 95.35 | -0.97% | 146 |
| Nov 10, 2025 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | -0.35% | - |
| Nov 7, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | -3.23% | - |
| Nov 6, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | -0.39% | - |
| Nov 5, 2025 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | 0.41% | - |
| Nov 4, 2025 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | -2.18% | - |
| Nov 3, 2025 | 101.58 | 102.14 | 101.58 | 102.06 | 102.06 | 0.65% | 96 |
| Oct 31, 2025 | 99.83 | 99.83 | 99.82 | 101.40 | 101.40 | 1.20% | 42 |
| Oct 30, 2025 | 99.15 | 100.12 | 99.15 | 100.20 | 100.20 | 1.17% | 38 |
| Oct 29, 2025 | 99.80 | 99.80 | 98.44 | 99.04 | 99.04 | -0.49% | 36 |
| Oct 28, 2025 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | -0.41% | - |
| Oct 27, 2025 | 100.52 | 100.52 | 100.34 | 99.94 | 99.94 | -1.28% | 86 |
| Oct 24, 2025 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | -0.53% | - |
| Oct 23, 2025 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | 1.95% | - |
| Oct 22, 2025 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | -2.45% | - |
| Oct 21, 2025 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | 0.65% | - |
| Oct 20, 2025 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | -0.14% | - |
| Oct 17, 2025 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | -1.24% | - |
| Oct 16, 2025 | 103.80 | 103.80 | 103.64 | 103.10 | 103.10 | -1.96% | 18 |
| Oct 15, 2025 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | 1.82% | - |
| Oct 14, 2025 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | 0.41% | - |
| Oct 13, 2025 | 98.12 | 101.22 | 98.12 | 102.86 | 102.86 | 5.28% | 41 |
| Oct 10, 2025 | 102.90 | 102.90 | 99.31 | 97.70 | 97.70 | -5.09% | 30 |
| Oct 9, 2025 | 103.56 | 103.56 | 103.56 | 102.94 | 102.94 | -1.13% | 11 |
| Oct 8, 2025 | 106.28 | 106.28 | 102.30 | 104.12 | 104.12 | 3.95% | 360 |
| Oct 7, 2025 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | -1.30% | - |
| Oct 6, 2025 | 105.92 | 105.92 | 101.34 | 101.48 | 101.48 | 0.14% | 46 |
| Oct 3, 2025 | 103.16 | 103.16 | 103.16 | 101.34 | 101.34 | 3.41% | 20 |
| Oct 2, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.93% | - |
| Oct 1, 2025 | 100.78 | 101.56 | 100.78 | 100.96 | 100.52 | 0.86% | 72 |
| Sep 30, 2025 | 99.66 | 99.66 | 99.66 | 100.10 | 99.66 | -1.59% | - |
| Sep 29, 2025 | 101.27 | 101.27 | 101.27 | 101.72 | 101.27 | -0.51% | - |
| Sep 26, 2025 | 102.00 | 102.00 | 102.00 | 102.24 | 101.79 | -0.43% | 20 |
| Sep 25, 2025 | 102.23 | 102.23 | 102.23 | 102.68 | 102.23 | -2.13% | - |
| Sep 24, 2025 | 104.46 | 104.46 | 104.46 | 104.92 | 104.46 | -0.57% | - |
| Sep 23, 2025 | 105.06 | 105.06 | 105.06 | 105.52 | 105.06 | -0.38% | - |
| Sep 22, 2025 | 105.46 | 105.46 | 105.46 | 105.92 | 105.46 | -0.39% | - |
| Sep 19, 2025 | 106.92 | 107.06 | 106.92 | 106.34 | 105.87 | -0.06% | 26 |
| Sep 18, 2025 | 105.93 | 105.93 | 105.93 | 106.40 | 105.93 | 1.92% | - |
| Sep 17, 2025 | 103.94 | 103.94 | 103.94 | 104.40 | 103.94 | -0.15% | - |
| Sep 16, 2025 | 104.10 | 104.10 | 104.10 | 104.56 | 104.10 | -1.54% | - |
| Sep 15, 2025 | 102.92 | 102.92 | 102.92 | 106.20 | 105.73 | -0.30% | 2 |
| Sep 12, 2025 | 106.05 | 106.05 | 106.05 | 106.52 | 106.05 | 0.13% | - |
| Sep 11, 2025 | 105.14 | 105.14 | 105.14 | 106.38 | 105.91 | 0.61% | 1 |
| Sep 10, 2025 | 105.28 | 105.28 | 105.28 | 105.74 | 105.28 | 1.69% | - |
| Sep 9, 2025 | 103.52 | 103.52 | 103.52 | 103.98 | 103.52 | 1.58% | - |
| Sep 8, 2025 | 101.82 | 101.82 | 101.82 | 102.36 | 101.91 | 1.51% | 1 |
| Sep 5, 2025 | 100.40 | 100.40 | 100.40 | 100.84 | 100.40 | -0.83% | - |
| Sep 4, 2025 | 101.23 | 101.23 | 101.23 | 101.68 | 101.23 | 2.61% | - |
| Sep 3, 2025 | 98.66 | 98.66 | 98.66 | 99.09 | 98.65 | 2.06% | - |
| Sep 2, 2025 | 96.66 | 96.66 | 96.66 | 97.09 | 96.66 | -0.99% | - |
| Sep 1, 2025 | 97.63 | 97.63 | 97.63 | 98.06 | 97.63 | - | - |
| Aug 29, 2025 | 97.63 | 97.63 | 97.63 | 98.06 | 97.63 | -0.49% | - |
| Aug 28, 2025 | 98.11 | 98.11 | 98.11 | 98.54 | 98.11 | 3.27% | - |
| Aug 27, 2025 | 97.78 | 97.78 | 97.78 | 95.42 | 95.00 | 1.10% | 10 |
| Aug 26, 2025 | 93.97 | 93.97 | 93.97 | 94.38 | 93.97 | -0.81% | - |
| Aug 25, 2025 | 94.73 | 94.73 | 94.73 | 95.15 | 94.73 | 0.78% | - |
| Aug 22, 2025 | 94.00 | 94.00 | 94.00 | 94.41 | 94.00 | 1.48% | - |
| Aug 21, 2025 | 92.62 | 92.62 | 92.62 | 93.03 | 92.62 | 0.74% | - |
| Aug 20, 2025 | 91.95 | 91.95 | 91.95 | 92.35 | 91.94 | -1.71% | - |
| Aug 19, 2025 | 93.55 | 93.55 | 93.55 | 93.96 | 93.55 | 0.91% | - |
| Aug 18, 2025 | 92.70 | 92.70 | 92.70 | 93.11 | 92.70 | -0.46% | - |
| Aug 14, 2025 | 93.13 | 93.13 | 93.13 | 93.54 | 93.13 | 1.27% | - |
| Aug 13, 2025 | 92.68 | 92.68 | 92.50 | 92.37 | 91.96 | 0.24% | 6 |
| Aug 12, 2025 | 94.18 | 94.18 | 94.18 | 92.15 | 91.75 | 0.25% | 1 |
| Aug 11, 2025 | 91.52 | 91.52 | 91.52 | 91.92 | 91.52 | 1.57% | - |
| Aug 8, 2025 | 90.10 | 90.10 | 90.10 | 90.50 | 90.10 | 2.29% | - |
| Aug 7, 2025 | 88.08 | 88.08 | 88.08 | 88.47 | 88.08 | -0.63% | - |
| Aug 6, 2025 | 88.64 | 88.64 | 88.64 | 89.03 | 88.64 | 0.77% | - |
| Aug 5, 2025 | 87.96 | 87.96 | 87.96 | 88.35 | 87.96 | -0.39% | - |
| Aug 4, 2025 | 88.31 | 88.31 | 88.31 | 88.70 | 88.31 | 1.29% | - |
| Aug 1, 2025 | 87.19 | 87.19 | 87.19 | 87.57 | 87.19 | -4.49% | - |
| Jul 31, 2025 | 91.29 | 91.29 | 91.29 | 91.69 | 91.29 | -0.56% | - |
| Jul 30, 2025 | 91.81 | 91.81 | 91.81 | 92.21 | 91.81 | 0.50% | - |
| Jul 29, 2025 | 91.35 | 91.35 | 91.35 | 91.75 | 91.35 | -0.18% | - |
| Jul 28, 2025 | 91.52 | 91.52 | 91.52 | 91.92 | 91.52 | 2.91% | - |
| Jul 25, 2025 | 88.93 | 88.93 | 88.93 | 89.32 | 88.93 | -0.82% | - |
| Jul 24, 2025 | 89.67 | 89.67 | 89.67 | 90.06 | 89.66 | -0.35% | - |
| Jul 23, 2025 | 89.98 | 89.98 | 89.98 | 90.38 | 89.98 | -0.74% | - |
| Jul 22, 2025 | 90.65 | 90.65 | 90.65 | 91.05 | 90.65 | -0.75% | - |
| Jul 21, 2025 | 97.60 | 97.60 | 94.00 | 91.74 | 91.34 | -1.31% | 20 |
| Jul 18, 2025 | 92.55 | 92.55 | 92.55 | 92.96 | 92.55 | 2.14% | - |