Netfonds AG (FRA:NF4)
Germany
· Delayed Price · Currency is EUR 78.50
+31.70 (67.74%)
Last updated: Mar 9, 2026, 5:01 PM CET
Netfonds AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | - | 60.26% | - |
| Mar 6, 2026 | 46.00 | 46.80 | 46.00 | 46.80 | 46.80 | 0.86% | - |
| Mar 5, 2026 | 45.20 | 46.40 | 45.20 | 46.40 | 46.40 | 4.50% | - |
| Mar 4, 2026 | 43.80 | 44.40 | 43.80 | 44.40 | 44.40 | 2.78% | - |
| Mar 3, 2026 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | -1.37% | - |
| Mar 2, 2026 | 44.00 | 44.40 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Feb 27, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | 0.45% | - |
| Feb 26, 2026 | 43.80 | 44.20 | 43.80 | 44.00 | 44.00 | 1.85% | 97 |
| Feb 25, 2026 | 43.00 | 43.80 | 43.00 | 43.20 | 43.20 | - | 250 |
| Feb 24, 2026 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | -1.37% | - |
| Feb 23, 2026 | 43.00 | 43.80 | 43.00 | 43.80 | 43.80 | 0.46% | - |
| Feb 20, 2026 | 42.80 | 43.60 | 42.80 | 43.60 | 43.60 | 0.93% | - |
| Feb 19, 2026 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Feb 18, 2026 | 44.40 | 44.60 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Feb 17, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | - | - |
| Feb 16, 2026 | 45.20 | 45.20 | 44.60 | 44.60 | 44.60 | - | - |
| Feb 13, 2026 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Feb 12, 2026 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | - | - |
| Feb 11, 2026 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | - | - |
| Feb 10, 2026 | 45.20 | 45.20 | 44.60 | 44.80 | 44.80 | 0.45% | - |
| Feb 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.19% | - |
| Feb 6, 2026 | 44.40 | 45.60 | 43.40 | 45.60 | 45.60 | 5.56% | 78 |
| Feb 5, 2026 | 43.60 | 44.40 | 43.20 | 43.20 | 43.20 | -1.82% | 113 |
| Feb 4, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | -0.45% | - |
| Feb 3, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | - | - |
| Feb 2, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | -1.34% | - |
| Jan 30, 2026 | 43.40 | 44.80 | 43.20 | 44.80 | 44.80 | 2.28% | 70 |
| Jan 29, 2026 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | - | - |
| Jan 28, 2026 | 43.80 | 43.80 | 43.60 | 43.80 | 43.80 | -0.45% | - |
| Jan 27, 2026 | 44.40 | 44.80 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Jan 26, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | 0.45% | - |
| Jan 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Jan 22, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | 1.84% | - |
| Jan 21, 2026 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | 0.46% | - |
| Jan 20, 2026 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | 2.37% | - |
| Jan 19, 2026 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Jan 16, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Jan 15, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Jan 14, 2026 | 42.40 | 42.40 | 42.20 | 42.40 | 42.40 | 0.47% | - |
| Jan 13, 2026 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Jan 12, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | -0.47% | - |
| Jan 9, 2026 | 42.60 | 42.80 | 42.60 | 42.80 | 42.80 | 0.47% | - |
| Jan 8, 2026 | 42.60 | 42.60 | 42.20 | 42.60 | 42.60 | - | - |
| Jan 7, 2026 | 43.00 | 43.00 | 42.40 | 42.60 | 42.60 | 0.95% | - |
| Jan 6, 2026 | 42.40 | 42.40 | 41.60 | 42.20 | 42.20 | -0.94% | - |
| Jan 5, 2026 | 42.80 | 43.00 | 42.60 | 42.60 | 42.60 | - | - |
| Jan 2, 2026 | 42.40 | 42.60 | 41.80 | 42.60 | 42.60 | 3.90% | - |
| Dec 30, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | - | - |
| Dec 29, 2025 | 40.80 | 41.00 | 40.40 | 41.00 | 41.00 | -1.91% | - |
| Dec 23, 2025 | 43.00 | 43.00 | 41.80 | 41.80 | 41.80 | -2.34% | 247 |
| Dec 22, 2025 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | 1.90% | - |
| Dec 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | - |
| Dec 18, 2025 | 43.80 | 43.80 | 43.00 | 43.00 | 43.00 | - | - |
| Dec 17, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | - | - |
| Dec 16, 2025 | 43.00 | 43.40 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Dec 15, 2025 | 44.20 | 44.60 | 43.40 | 43.40 | 43.40 | -2.69% | - |
| Dec 12, 2025 | 43.00 | 44.60 | 43.00 | 44.60 | 44.60 | 1.36% | - |
| Dec 11, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | -0.45% | - |
| Dec 10, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Dec 9, 2025 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | - | - |
| Dec 8, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Dec 5, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Dec 4, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Dec 3, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Dec 2, 2025 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | -0.89% | - |
| Dec 1, 2025 | 44.20 | 44.80 | 44.20 | 44.80 | 44.80 | 1.36% | - |
| Nov 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 27, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 26, 2025 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Nov 25, 2025 | 45.20 | 45.20 | 44.40 | 44.40 | 44.40 | - | - |
| Nov 24, 2025 | 44.20 | 44.40 | 43.80 | 44.40 | 44.40 | 1.37% | - |
| Nov 21, 2025 | 42.80 | 43.80 | 42.80 | 43.80 | 43.80 | - | - |
| Nov 20, 2025 | 43.60 | 43.80 | 43.40 | 43.80 | 43.80 | - | - |
| Nov 19, 2025 | 43.60 | 43.80 | 43.40 | 43.80 | 43.80 | - | - |
| Nov 18, 2025 | 44.20 | 44.20 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Nov 17, 2025 | 44.00 | 44.60 | 44.00 | 44.60 | 44.60 | 1.36% | - |
| Nov 14, 2025 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | 0.92% | - |
| Nov 13, 2025 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | 1.87% | - |
| Nov 12, 2025 | 43.80 | 43.80 | 42.80 | 42.80 | 42.80 | -4.04% | - |
| Nov 11, 2025 | 42.80 | 44.60 | 42.80 | 44.60 | 44.60 | 4.21% | - |
| Nov 10, 2025 | 43.20 | 43.20 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Nov 7, 2025 | 44.00 | 44.00 | 42.20 | 42.20 | 42.20 | -4.52% | - |
| Nov 6, 2025 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | -0.45% | - |
| Nov 5, 2025 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | -0.89% | - |
| Nov 4, 2025 | 43.80 | 45.20 | 43.80 | 44.80 | 44.80 | 1.82% | 100 |
| Nov 3, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | - | 221 |
| Oct 31, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | - | - |
| Oct 30, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | 0.46% | - |
| Oct 29, 2025 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Oct 28, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | 0.46% | - |
| Oct 27, 2025 | 44.00 | 44.00 | 43.60 | 43.80 | 43.80 | -0.90% | - |
| Oct 24, 2025 | 44.80 | 44.80 | 44.20 | 44.20 | 44.20 | - | - |
| Oct 23, 2025 | 46.40 | 46.40 | 44.20 | 44.20 | 44.20 | -3.91% | - |
| Oct 22, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | - | - |
| Oct 21, 2025 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | -1.29% | - |
| Oct 20, 2025 | 46.80 | 46.80 | 46.20 | 46.60 | 46.60 | 0.87% | - |
| Oct 17, 2025 | 46.00 | 46.40 | 46.00 | 46.20 | 46.20 | -0.43% | - |
| Oct 16, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 15, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 14, 2025 | 46.40 | 47.00 | 46.40 | 46.40 | 46.40 | - | - |