NetApp, Inc. (ETR:NTA)
Germany
· Delayed Price · Currency is EUR 83.80
-1.50 (-1.76%)
At close: Mar 3, 2026
NetApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 85.43 | 85.44 | 83.80 | 83.80 | 83.80 | -1.76% | 90 |
| Mar 2, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.65% | - |
| Feb 27, 2026 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 0.61% | 1 |
| Feb 26, 2026 | 85.70 | 85.70 | 85.34 | 85.34 | 85.34 | -1.10% | 14 |
| Feb 25, 2026 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | 0.01% | - |
| Feb 24, 2026 | 86.13 | 86.28 | 86.13 | 86.28 | 86.28 | 1.32% | 25 |
| Feb 23, 2026 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | -2.10% | - |
| Feb 20, 2026 | 86.68 | 86.99 | 86.68 | 86.99 | 86.99 | 1.22% | 27 |
| Feb 19, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -0.17% | - |
| Feb 18, 2026 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | 0.33% | - |
| Feb 17, 2026 | 85.47 | 85.81 | 85.47 | 85.81 | 85.81 | -1.27% | 1 |
| Feb 16, 2026 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | -3.53% | 28 |
| Feb 12, 2026 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | 2.05% | 10 |
| Feb 11, 2026 | 88.81 | 88.81 | 87.98 | 88.28 | 88.28 | 0.02% | 127 |
| Feb 10, 2026 | 87.89 | 88.26 | 87.89 | 88.26 | 88.26 | 0.48% | 97 |
| Feb 9, 2026 | 87.98 | 87.98 | 87.84 | 87.84 | 87.84 | 1.39% | 1 |
| Feb 6, 2026 | 83.38 | 86.64 | 83.38 | 86.64 | 86.64 | 2.90% | 75 |
| Feb 5, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.26% | - |
| Feb 4, 2026 | 82.09 | 84.05 | 82.09 | 83.98 | 83.98 | 3.32% | 162 |
| Feb 3, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | -1.35% | - |
| Feb 2, 2026 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | -0.04% | - |
| Jan 30, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | 0.32% | - |
| Jan 29, 2026 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | -1.38% | - |
| Jan 28, 2026 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | 0.64% | - |
| Jan 27, 2026 | 83.64 | 83.64 | 82.78 | 82.78 | 82.78 | -0.96% | 66 |
| Jan 26, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | 0.84% | - |
| Jan 23, 2026 | 85.50 | 85.50 | 82.88 | 82.88 | 82.88 | -1.02% | 2 |
| Jan 22, 2026 | 84.43 | 84.43 | 83.41 | 83.73 | 83.73 | 2.01% | 47 |
| Jan 21, 2026 | 81.09 | 82.08 | 80.64 | 82.08 | 82.08 | -1.91% | 246 |
| Jan 20, 2026 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | -11.29% | 50 |
| Jan 15, 2026 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | 2.03% | - |
| Jan 14, 2026 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -1.24% | - |
| Jan 13, 2026 | 92.48 | 93.62 | 92.48 | 93.61 | 93.61 | 2.02% | 41 |
| Jan 12, 2026 | 91.71 | 91.76 | 91.71 | 91.76 | 91.76 | 1.72% | 63 |
| Jan 9, 2026 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | -1.23% | - |
| Jan 8, 2026 | 90.68 | 91.33 | 90.68 | 91.33 | 91.33 | 2.22% | 3 |
| Jan 7, 2026 | 91.84 | 91.84 | 89.35 | 89.35 | 89.35 | -1.59% | 34 |
| Jan 6, 2026 | 90.65 | 90.79 | 90.65 | 90.79 | 90.79 | 0.50% | 6 |
| Jan 5, 2026 | 91.05 | 91.05 | 90.34 | 90.34 | 90.34 | -0.24% | 34 |
| Jan 2, 2026 | 90.34 | 90.56 | 89.67 | 90.56 | 90.56 | -2.84% | 19 |
| Dec 30, 2025 | 93.21 | 93.21 | 93.21 | 93.21 | 92.77 | -0.37% | - |
| Dec 29, 2025 | 93.56 | 93.56 | 93.56 | 93.56 | 93.12 | -0.13% | - |
| Dec 23, 2025 | 93.68 | 93.68 | 93.68 | 93.68 | 93.24 | -1.76% | - |
| Dec 22, 2025 | 95.30 | 95.36 | 95.30 | 95.36 | 94.91 | -0.29% | 14 |
| Dec 19, 2025 | 95.64 | 95.64 | 95.64 | 95.64 | 95.19 | -2.25% | - |
| Dec 17, 2025 | 97.84 | 97.84 | 97.84 | 97.84 | 97.38 | 1.77% | 9 |
| Dec 16, 2025 | 95.11 | 96.14 | 94.44 | 96.14 | 95.68 | -1.11% | 91 |
| Dec 15, 2025 | 98.64 | 99.91 | 97.22 | 97.22 | 96.76 | -2.12% | 156 |
| Dec 12, 2025 | 99.33 | 99.33 | 99.33 | 99.33 | 98.86 | -0.34% | - |
| Dec 11, 2025 | 99.67 | 99.67 | 99.67 | 99.67 | 99.20 | -2.17% | - |
| Dec 10, 2025 | 101.88 | 101.88 | 101.88 | 101.88 | 101.40 | 1.21% | - |
| Dec 9, 2025 | 100.54 | 100.66 | 100.54 | 100.66 | 100.18 | 0.14% | 18 |
| Dec 8, 2025 | 100.52 | 100.52 | 100.52 | 100.52 | 100.04 | -0.44% | - |
| Dec 5, 2025 | 100.96 | 100.96 | 100.96 | 100.96 | 100.48 | 1.55% | - |
| Dec 4, 2025 | 98.61 | 99.42 | 98.61 | 99.42 | 98.95 | 0.90% | 17 |
| Dec 3, 2025 | 98.53 | 98.53 | 98.53 | 98.53 | 98.06 | 0.20% | - |
| Dec 2, 2025 | 98.33 | 98.33 | 98.33 | 98.33 | 97.86 | 2.38% | - |
| Dec 1, 2025 | 95.00 | 96.04 | 95.00 | 96.04 | 95.58 | -1.93% | 32 |
| Nov 26, 2025 | 97.93 | 97.93 | 97.93 | 97.93 | 97.46 | 2.11% | 80 |
| Nov 25, 2025 | 95.91 | 95.91 | 95.91 | 95.91 | 95.45 | 4.42% | - |
| Nov 21, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.41 | -0.28% | - |
| Nov 20, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 91.67 | -0.12% | - |
| Nov 19, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 91.78 | -0.68% | - |
| Nov 18, 2025 | 92.85 | 92.85 | 92.85 | 92.85 | 92.41 | -2.71% | - |
| Nov 14, 2025 | 95.44 | 95.44 | 95.44 | 95.44 | 94.99 | 0.43% | - |
| Nov 13, 2025 | 95.03 | 95.03 | 95.03 | 95.03 | 94.58 | -2.21% | - |
| Nov 12, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 96.72 | 1.86% | - |
| Nov 11, 2025 | 95.41 | 95.41 | 95.41 | 95.41 | 94.96 | -0.74% | - |
| Nov 10, 2025 | 96.12 | 96.12 | 96.12 | 96.12 | 95.66 | -2.95% | - |
| Nov 6, 2025 | 99.21 | 99.21 | 99.04 | 99.04 | 98.57 | -1.06% | 50 |
| Nov 5, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 99.62 | 0.27% | - |
| Nov 4, 2025 | 99.83 | 99.83 | 99.83 | 99.83 | 99.36 | -2.24% | - |
| Nov 3, 2025 | 102.30 | 102.30 | 102.00 | 102.12 | 101.63 | 0.75% | 519 |
| Oct 31, 2025 | 101.36 | 101.36 | 101.36 | 101.36 | 100.88 | 1.24% | - |
| Oct 30, 2025 | 100.10 | 100.26 | 100.10 | 100.12 | 99.64 | 1.78% | 58 |
| Oct 29, 2025 | 98.30 | 98.37 | 98.30 | 98.37 | 97.90 | -1.35% | 50 |
| Oct 28, 2025 | 99.33 | 99.72 | 99.33 | 99.72 | 99.25 | -0.20% | 1 |
| Oct 27, 2025 | 99.92 | 99.92 | 99.92 | 99.92 | 99.45 | -1.25% | - |
| Oct 24, 2025 | 101.18 | 101.18 | 101.18 | 101.18 | 100.70 | -0.82% | - |
| Oct 23, 2025 | 101.32 | 102.02 | 101.32 | 102.02 | 101.54 | 1.69% | 7 |
| Oct 22, 2025 | 100.32 | 100.32 | 100.32 | 100.32 | 99.84 | -2.30% | - |
| Oct 21, 2025 | 102.68 | 102.68 | 102.68 | 102.68 | 102.19 | 1.24% | - |
| Oct 20, 2025 | 101.42 | 101.42 | 101.42 | 101.42 | 100.94 | -0.26% | - |
| Oct 17, 2025 | 101.68 | 101.68 | 101.68 | 101.68 | 101.20 | -1.82% | - |
| Oct 16, 2025 | 103.56 | 103.56 | 103.56 | 103.56 | 103.07 | -1.24% | - |
| Oct 15, 2025 | 104.86 | 104.86 | 104.86 | 104.86 | 104.36 | 1.18% | - |
| Oct 14, 2025 | 103.02 | 103.64 | 103.02 | 103.64 | 103.15 | 0.64% | 2 |
| Oct 13, 2025 | 101.22 | 102.98 | 101.22 | 102.98 | 102.49 | 0.08% | 142 |
| Oct 9, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 102.41 | -1.08% | - |
| Oct 8, 2025 | 101.30 | 104.02 | 101.30 | 104.02 | 103.53 | 2.73% | 4 |
| Oct 7, 2025 | 102.12 | 102.12 | 101.26 | 101.26 | 100.78 | -0.43% | 10 |
| Oct 6, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.22 | -0.95% | - |
| Oct 3, 2025 | 102.94 | 102.94 | 102.68 | 102.68 | 102.19 | 1.36% | 2 |
| Oct 2, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 100.38 | 0.30% | 133 |
| Oct 1, 2025 | 101.34 | 101.34 | 100.86 | 101.00 | 100.08 | 1.11% | 280 |
| Sep 30, 2025 | 100.88 | 100.88 | 99.89 | 99.89 | 98.98 | -1.68% | 11 |
| Sep 29, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 100.67 | -0.72% | - |
| Sep 26, 2025 | 102.34 | 102.34 | 102.34 | 102.34 | 101.41 | -0.64% | - |
| Sep 25, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.06 | -1.89% | - |
| Sep 24, 2025 | 104.60 | 104.98 | 104.60 | 104.98 | 104.02 | -0.47% | 2 |