NetApp, Inc. (FRA:NTA)
Germany
· Delayed Price · Currency is EUR 96.34
-0.50 (-0.52%)
Last updated: Dec 2, 2025, 10:38 AM CET
NetApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | -2.58% | - |
| Dec 3, 2025 | 98.25 | 99.51 | 98.25 | 99.51 | 99.51 | 3.29% | 138 |
| Dec 2, 2025 | 95.19 | 96.34 | 95.19 | 96.34 | 96.34 | -0.52% | 10 |
| Dec 1, 2025 | 93.87 | 96.84 | 93.87 | 96.84 | 96.84 | 4.10% | 282 |
| Nov 28, 2025 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | 0.25% | - |
| Nov 27, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -7.20% | - |
| Nov 26, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 7.46% | - |
| Nov 25, 2025 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | -1.83% | - |
| Nov 24, 2025 | 92.35 | 94.79 | 92.35 | 94.79 | 94.79 | 7.11% | 1 |
| Nov 21, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -4.29% | - |
| Nov 20, 2025 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | 2.34% | - |
| Nov 19, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | 0.50% | - |
| Nov 18, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | -3.65% | - |
| Nov 17, 2025 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | 0.64% | - |
| Nov 14, 2025 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | -2.52% | - |
| Nov 13, 2025 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | 0.90% | - |
| Nov 12, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | -1.64% | - |
| Nov 11, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | -1.41% | - |
| Nov 10, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | -0.30% | - |
| Nov 7, 2025 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | -1.38% | - |
| Nov 6, 2025 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | 1.80% | - |
| Nov 5, 2025 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | -1.67% | - |
| Nov 4, 2025 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | -1.90% | - |
| Nov 3, 2025 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | 1.45% | - |
| Oct 31, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | -0.76% | - |
| Oct 30, 2025 | 96.71 | 100.00 | 96.71 | 100.00 | 100.00 | 1.51% | 137 |
| Oct 29, 2025 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | -0.47% | - |
| Oct 28, 2025 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | -0.94% | - |
| Oct 27, 2025 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | -0.36% | - |
| Oct 24, 2025 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | 0.97% | - |
| Oct 23, 2025 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | -1.84% | - |
| Oct 22, 2025 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | 1.88% | - |
| Oct 21, 2025 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | -1.67% | - |
| Oct 20, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.48% | - |
| Oct 17, 2025 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | -3.05% | - |
| Oct 16, 2025 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | -2.38% | - |
| Oct 15, 2025 | 102.68 | 105.16 | 102.68 | 105.16 | 105.16 | 2.04% | 135 |
| Oct 14, 2025 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | 4.81% | 2 |
| Oct 13, 2025 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | -4.18% | - |
| Oct 10, 2025 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | -0.56% | - |
| Oct 9, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 3.08% | - |
| Oct 8, 2025 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | -1.20% | - |
| Oct 7, 2025 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | 1.18% | - |
| Oct 6, 2025 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | -0.69% | - |
| Oct 3, 2025 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | 1.25% | - |
| Oct 2, 2025 | 99.61 | 99.61 | 99.61 | 99.61 | 99.17 | 0.99% | - |
| Oct 1, 2025 | 98.63 | 98.63 | 98.63 | 98.63 | 98.19 | -0.89% | - |
| Sep 30, 2025 | 99.52 | 99.52 | 99.52 | 99.52 | 99.08 | -1.56% | - |
| Sep 29, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 100.65 | -0.79% | - |
| Sep 26, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.45 | -1.56% | - |
| Sep 25, 2025 | 103.52 | 103.52 | 103.52 | 103.52 | 103.06 | 0.21% | - |
| Sep 24, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 102.84 | -0.67% | - |
| Sep 23, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.54 | -0.84% | - |
| Sep 22, 2025 | 104.88 | 104.88 | 104.88 | 104.88 | 104.41 | -1.50% | - |
| Sep 19, 2025 | 106.48 | 106.48 | 106.48 | 106.48 | 106.00 | 2.27% | - |
| Sep 18, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | 103.66 | 1.64% | - |
| Sep 17, 2025 | 102.44 | 102.44 | 102.44 | 102.44 | 101.98 | -1.50% | - |
| Sep 16, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.54 | -0.31% | - |
| Sep 15, 2025 | 104.32 | 104.32 | 104.32 | 104.32 | 103.85 | -1.38% | - |
| Sep 12, 2025 | 105.78 | 105.78 | 105.78 | 105.78 | 105.31 | 0.90% | - |
| Sep 11, 2025 | 104.84 | 104.84 | 104.84 | 104.84 | 104.37 | -1.09% | - |
| Sep 10, 2025 | 103.94 | 106.00 | 103.94 | 106.00 | 105.53 | 4.45% | 125 |
| Sep 9, 2025 | 101.48 | 101.48 | 101.48 | 101.48 | 101.03 | 1.58% | - |
| Sep 8, 2025 | 99.94 | 99.94 | 99.90 | 99.90 | 99.45 | -0.66% | 60 |
| Sep 5, 2025 | 100.56 | 100.56 | 100.56 | 100.56 | 100.11 | 2.04% | - |
| Sep 4, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | 98.11 | 0.82% | - |
| Sep 3, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.31 | 2.97% | - |
| Sep 2, 2025 | 94.93 | 94.93 | 94.93 | 94.93 | 94.51 | 0.13% | - |
| Sep 1, 2025 | 94.81 | 94.81 | 94.81 | 94.81 | 94.39 | -6.94% | - |
| Aug 29, 2025 | 98.88 | 101.88 | 98.88 | 101.88 | 101.43 | 14.59% | 4 |
| Aug 28, 2025 | 88.91 | 88.91 | 88.91 | 88.91 | 88.51 | -4.17% | - |
| Aug 27, 2025 | 92.78 | 92.78 | 92.78 | 92.78 | 92.37 | -1.99% | - |
| Aug 26, 2025 | 94.01 | 94.66 | 94.01 | 94.66 | 94.24 | 1.96% | 5 |
| Aug 25, 2025 | 92.84 | 92.84 | 92.84 | 92.84 | 92.43 | 1.34% | - |
| Aug 22, 2025 | 91.61 | 91.61 | 91.61 | 91.61 | 91.20 | -0.09% | - |
| Aug 21, 2025 | 91.69 | 91.69 | 91.69 | 91.69 | 91.28 | -0.57% | - |
| Aug 20, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 91.81 | 0.35% | - |
| Aug 19, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.49 | 0.31% | - |
| Aug 18, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 91.21 | -1.09% | - |
| Aug 15, 2025 | 92.63 | 92.63 | 92.63 | 92.63 | 92.22 | 0.65% | - |
| Aug 14, 2025 | 92.03 | 92.03 | 92.03 | 92.03 | 91.62 | 1.25% | - |
| Aug 13, 2025 | 90.89 | 90.89 | 90.89 | 90.89 | 90.48 | 1.19% | - |
| Aug 12, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 89.42 | 0.08% | - |
| Aug 11, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 89.35 | 2.08% | - |
| Aug 8, 2025 | 87.92 | 87.92 | 87.92 | 87.92 | 87.53 | 0.68% | - |
| Aug 7, 2025 | 87.33 | 87.33 | 87.33 | 87.33 | 86.94 | 0.38% | - |
| Aug 6, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.61 | -1.36% | - |
| Aug 5, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 87.81 | 2.18% | - |
| Aug 4, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 85.93 | -6.42% | - |
| Aug 1, 2025 | 89.57 | 92.24 | 89.57 | 92.24 | 91.83 | 1.60% | 10 |
| Jul 31, 2025 | 90.79 | 90.79 | 90.79 | 90.79 | 90.38 | 0.22% | - |
| Jul 30, 2025 | 90.59 | 90.59 | 90.59 | 90.59 | 90.19 | -0.53% | - |
| Jul 29, 2025 | 91.07 | 91.07 | 91.07 | 91.07 | 90.66 | 2.51% | - |
| Jul 28, 2025 | 88.34 | 88.84 | 88.34 | 88.84 | 88.44 | 1.09% | 31 |
| Jul 25, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.49 | -0.86% | - |
| Jul 24, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.24 | 0.39% | - |
| Jul 23, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 87.91 | -2.48% | - |
| Jul 22, 2025 | 90.55 | 90.55 | 90.55 | 90.55 | 90.15 | -1.42% | - |
| Jul 21, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.44 | 0.81% | - |
| Jul 18, 2025 | 91.11 | 91.11 | 91.11 | 91.11 | 90.70 | 3.17% | - |