Skip to main content
Neptune Digital Assets Corp. (FRA:1NW)
Germany flag Germany · Delayed Price · Currency is EUR
0.422
+0.037 (9.61%)
At close: Dec 4, 2025

Neptune Digital Assets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.400.410.400.410.41-2.13%-
Dec 4, 20250.400.420.400.420.429.61%-
Dec 3, 20250.390.390.390.390.39-2.04%-
Dec 2, 20250.390.390.390.390.392.08%-
Dec 1, 20250.390.390.390.390.39-12.50%-
Nov 28, 20250.380.440.380.440.4412.24%20,000
Nov 27, 20250.370.390.370.390.3910.73%-
Nov 26, 20250.320.350.320.350.352.91%-
Nov 25, 20250.340.340.340.340.34--
Nov 24, 20250.340.340.340.340.345.52%-
Nov 21, 20250.310.330.310.330.33-1.51%30,000
Nov 20, 20250.310.370.310.330.33-10.54%2,700
Nov 19, 20250.330.370.330.370.376.02%10,000
Nov 18, 20250.350.350.350.350.35-5,000
Nov 17, 20250.350.350.350.350.35-17.88%-
Nov 14, 20250.390.430.350.430.433.91%3,100
Nov 13, 20250.420.430.410.410.41-23.69%-
Nov 12, 20250.430.540.430.540.5426.42%1,000
Nov 11, 20250.420.420.420.420.42-10.36%-
Nov 10, 20250.440.470.440.470.47-4.06%-
Nov 7, 20250.420.490.420.490.493.14%5,000
Nov 6, 20250.470.480.470.480.483.69%-
Nov 5, 20250.410.460.410.460.462.67%-
Nov 4, 20250.440.450.440.450.45-13.32%-
Nov 3, 20250.520.520.520.520.52-2.26%-
Oct 31, 20250.520.650.520.530.53-1.85%1,800
Oct 30, 20250.560.570.540.540.54-3.91%31,711
Oct 29, 20250.560.560.560.560.56-1.40%-
Oct 28, 20250.550.570.550.570.57-2.06%2,000
Oct 27, 20250.650.650.580.580.583.19%1,150
Oct 24, 20250.560.560.560.560.56-2.42%-
Oct 23, 20250.560.580.560.580.580.35%-
Oct 22, 20250.590.600.580.580.584.73%-
Oct 21, 20250.550.550.550.550.55-16.67%-
Oct 20, 20250.590.660.590.660.6621.77%1,000
Oct 17, 20250.540.540.540.540.54-15.31%-
Oct 16, 20250.640.640.640.640.64-3.03%4,320
Oct 15, 20250.660.660.660.660.663.77%-
Oct 14, 20250.640.640.640.640.64-7.29%-
Oct 13, 20250.690.690.690.690.69-11.83%-
Oct 10, 20250.730.820.730.780.786.28%80
Oct 9, 20250.720.730.720.730.73-1.61%-
Oct 8, 20250.700.740.690.740.744.49%-
Oct 7, 20250.710.710.710.710.71-6.56%-
Oct 6, 20250.660.760.660.760.7628.28%1,000
Oct 3, 20250.590.590.590.590.59-8.05%-
Oct 2, 20250.610.650.610.650.65-5.83%-
Oct 1, 20250.580.690.580.690.6913.58%6,020
Sep 30, 20250.600.600.600.600.60-0.98%-
Sep 29, 20250.590.610.590.610.61-6.15%-
Sep 26, 20250.640.650.640.650.65-4.97%-
Sep 25, 20250.680.680.680.680.68-3.66%-
Sep 24, 20250.660.710.660.710.713.80%-
Sep 23, 20250.670.700.670.680.680.88%5,000
Sep 22, 20250.680.680.680.680.68-11.72%-
Sep 19, 20250.770.770.770.770.778.78%100
Sep 18, 20250.710.710.710.710.71-0.28%-
Sep 17, 20250.690.740.690.710.711.72%12,500
Sep 16, 20250.700.700.700.700.70-4.92%-
Sep 15, 20250.730.730.730.730.73-5.91%-
Sep 12, 20250.660.780.660.780.7812.10%275
Sep 11, 20250.640.690.640.690.69-1.14%-
Sep 10, 20250.710.710.700.700.7026.71%-
Sep 9, 20250.550.550.550.550.550.36%-
Sep 8, 20250.550.550.550.550.55-1.08%-
Sep 5, 20250.560.560.560.560.56-5.10%-
Sep 4, 20250.590.590.590.590.59-6.96%-
Sep 3, 20250.600.630.600.630.63-0.32%-
Sep 2, 20250.600.640.600.630.630.96%1,000
Sep 1, 20250.630.630.630.630.63-2.79%-
Aug 29, 20250.650.650.650.650.651.57%-
Aug 28, 20250.640.640.640.640.643.25%-
Aug 27, 20250.620.620.620.620.62-0.32%-
Aug 26, 20250.620.620.620.620.62-4.63%-
Aug 25, 20250.650.650.650.650.651.89%-
Aug 22, 20250.610.640.610.640.642.58%-
Aug 21, 20250.620.620.620.620.621.31%-
Aug 20, 20250.600.610.600.610.61-17.74%2,000
Aug 19, 20250.640.740.640.740.74-0.53%1,000
Aug 18, 20250.660.750.660.750.759.68%144
Aug 15, 20250.680.680.680.680.680.29%-
Aug 14, 20250.680.680.680.680.682.41%-
Aug 13, 20250.660.660.660.660.66-7.52%-
Aug 12, 20250.720.720.720.720.72-9.57%-
Aug 11, 20250.750.860.750.790.7910.58%1,100
Aug 8, 20250.720.720.720.720.727.49%-
Aug 7, 20250.670.670.670.670.67-4.84%4,000
Aug 6, 20250.700.700.700.700.70-0.85%-
Aug 5, 20250.710.710.710.710.71-0.84%-
Aug 4, 20250.710.710.710.710.71-5.56%-
Aug 1, 20250.760.760.760.760.760.80%-
Jul 31, 20250.750.750.750.750.75-4.82%14,092
Jul 30, 20250.750.800.750.790.79-1.25%250
Jul 29, 20250.800.800.800.800.80-2.68%-
Jul 28, 20250.820.820.820.820.82-0.97%-
Jul 25, 20250.830.830.830.830.83-3.72%-
Jul 24, 20250.870.870.860.860.86-7.33%10,000
Jul 23, 20250.930.930.930.930.93-2.32%10,000
Jul 22, 20250.950.950.950.950.95-8.21%-
Jul 21, 20250.901.040.901.041.046.48%1,000