Net-Digital AG (FRA:VRL)
Germany
· Delayed Price · Currency is EUR 17.50
0.00 (0.00%)
Last updated: Dec 5, 2025, 3:53 PM CET
Net-Digital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.20 | 17.60 | 17.20 | 17.50 | 17.50 | 1.74% | - |
| Dec 3, 2025 | 18.30 | 18.60 | 17.20 | 17.20 | 17.20 | -6.52% | 474 |
| Dec 2, 2025 | 18.70 | 18.90 | 18.40 | 18.40 | 18.40 | -3.16% | - |
| Dec 1, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | -2.06% | - |
| Nov 28, 2025 | 18.20 | 19.40 | 18.20 | 19.40 | 19.40 | 3.74% | 404 |
| Nov 27, 2025 | 18.70 | 19.90 | 18.70 | 18.70 | 18.70 | 0.54% | 100 |
| Nov 26, 2025 | 17.50 | 18.60 | 17.50 | 18.60 | 18.60 | 6.90% | - |
| Nov 25, 2025 | 17.80 | 17.90 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Nov 24, 2025 | 16.50 | 17.20 | 16.50 | 17.20 | 17.20 | 2.38% | - |
| Nov 21, 2025 | 16.80 | 17.00 | 16.80 | 16.80 | 16.80 | -6.67% | 300 |
| Nov 20, 2025 | 17.20 | 18.00 | 17.20 | 18.00 | 18.00 | 2.27% | 100 |
| Nov 19, 2025 | 17.10 | 17.80 | 17.00 | 17.60 | 17.60 | - | 713 |
| Nov 18, 2025 | 16.90 | 18.10 | 16.90 | 17.60 | 17.60 | 2.33% | 1,235 |
| Nov 17, 2025 | 15.30 | 17.80 | 15.30 | 17.20 | 17.20 | 14.67% | 1,075 |
| Nov 14, 2025 | 14.80 | 15.20 | 14.80 | 15.00 | 15.00 | -1.96% | - |
| Nov 13, 2025 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -4.37% | 100 |
| Nov 12, 2025 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 2.56% | - |
| Nov 11, 2025 | 16.00 | 16.10 | 15.40 | 15.60 | 15.60 | -3.70% | 500 |
| Nov 10, 2025 | 15.90 | 16.60 | 15.90 | 16.20 | 16.20 | 4.52% | 230 |
| Nov 7, 2025 | 16.70 | 16.80 | 15.50 | 15.50 | 15.50 | -6.63% | 80 |
| Nov 6, 2025 | 17.90 | 17.90 | 16.60 | 16.60 | 16.60 | -4.60% | 304 |
| Nov 5, 2025 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | -2.79% | 390 |
| Nov 4, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | -3.76% | - |
| Nov 3, 2025 | 19.20 | 21.00 | 18.40 | 18.60 | 18.60 | 20.00% | 1,670 |
| Oct 31, 2025 | 14.70 | 15.50 | 14.70 | 15.50 | 15.50 | 2.65% | - |
| Oct 30, 2025 | 16.40 | 16.40 | 15.10 | 15.10 | 15.10 | -4.43% | 122 |
| Oct 29, 2025 | 12.20 | 16.10 | 12.20 | 15.80 | 15.80 | 29.51% | 705 |
| Oct 28, 2025 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | - | - |
| Oct 27, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | - |
| Oct 24, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 400 |
| Oct 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 22, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - | 300 |
| Oct 21, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | 8.93% | - |
| Oct 20, 2025 | 12.30 | 12.30 | 11.20 | 11.20 | 11.20 | -8.20% | 100 |
| Oct 17, 2025 | 12.30 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 50 |
| Oct 16, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 2.46% | - |
| Oct 15, 2025 | 12.60 | 12.70 | 12.20 | 12.20 | 12.20 | -3.94% | - |
| Oct 14, 2025 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 1.60% | - |
| Oct 13, 2025 | 12.20 | 13.10 | 12.20 | 12.50 | 12.50 | 0.81% | - |
| Oct 10, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Oct 9, 2025 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Oct 8, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | 114 |
| Oct 7, 2025 | 12.50 | 12.80 | 12.50 | 12.70 | 12.70 | -2.31% | - |
| Oct 6, 2025 | 13.30 | 13.30 | 12.80 | 13.00 | 13.00 | -0.76% | - |
| Oct 3, 2025 | 14.10 | 14.10 | 13.10 | 13.10 | 13.10 | -3.68% | 500 |
| Oct 2, 2025 | 12.80 | 13.60 | 12.60 | 13.60 | 13.60 | 8.80% | 601 |
| Oct 1, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | - | - |
| Sep 30, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -2.34% | 20 |
| Sep 29, 2025 | 12.10 | 12.80 | 12.10 | 12.80 | 12.80 | 6.67% | 300 |
| Sep 26, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Sep 25, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | -0.82% | - |
| Sep 24, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 15 |
| Sep 23, 2025 | 12.10 | 12.60 | 12.10 | 12.30 | 12.30 | 2.50% | - |
| Sep 22, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -5.51% | 154 |
| Sep 19, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | 150 |
| Sep 18, 2025 | 12.80 | 13.00 | 12.60 | 12.60 | 12.60 | -5.97% | - |
| Sep 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Sep 16, 2025 | 13.30 | 13.60 | 13.20 | 13.60 | 13.60 | 1.49% | - |
| Sep 15, 2025 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | - | - |
| Sep 12, 2025 | 13.30 | 13.80 | 13.30 | 13.40 | 13.40 | -1.47% | 20 |
| Sep 11, 2025 | 13.30 | 13.60 | 13.20 | 13.60 | 13.60 | - | - |
| Sep 10, 2025 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | - | - |
| Sep 9, 2025 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | 1.49% | 145 |
| Sep 8, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 7.20% | - |
| Sep 5, 2025 | 13.70 | 13.80 | 12.50 | 12.50 | 12.50 | -9.42% | 400 |
| Sep 4, 2025 | 14.10 | 14.20 | 13.80 | 13.80 | 13.80 | 1.47% | 200 |
| Sep 3, 2025 | 13.80 | 13.90 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Sep 2, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Sep 1, 2025 | 13.80 | 14.20 | 13.80 | 14.00 | 14.00 | 2.94% | 141 |
| Aug 29, 2025 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | - | 60 |
| Aug 28, 2025 | 14.90 | 14.90 | 13.60 | 13.60 | 13.60 | -10.53% | - |
| Aug 27, 2025 | 15.40 | 15.40 | 14.90 | 15.20 | 15.20 | -1.30% | 50 |
| Aug 26, 2025 | 15.50 | 15.50 | 15.20 | 15.40 | 15.40 | -3.14% | - |
| Aug 25, 2025 | 14.00 | 15.90 | 14.00 | 15.90 | 15.90 | 6.00% | 250 |
| Aug 22, 2025 | 15.20 | 15.20 | 14.80 | 15.00 | 15.00 | -1.32% | 100 |
| Aug 21, 2025 | 13.60 | 15.20 | 13.60 | 15.20 | 15.20 | 16.03% | 320 |
| Aug 20, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 2.34% | - |
| Aug 19, 2025 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -7.25% | - |
| Aug 18, 2025 | 13.50 | 13.80 | 13.40 | 13.80 | 13.80 | 1.47% | 30 |
| Aug 15, 2025 | 13.60 | 13.90 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 14, 2025 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | -6.21% | - |
| Aug 13, 2025 | 14.50 | 14.80 | 14.00 | 14.50 | 14.50 | -7.05% | 300 |
| Aug 12, 2025 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | 0.65% | 129 |
| Aug 11, 2025 | 14.70 | 15.70 | 14.70 | 15.50 | 15.50 | 7.64% | - |
| Aug 8, 2025 | 18.00 | 18.40 | 13.70 | 14.40 | 14.40 | -20.00% | 1,503 |
| Aug 7, 2025 | 17.90 | 18.00 | 17.20 | 18.00 | 18.00 | 5.88% | 211 |
| Aug 6, 2025 | 18.00 | 18.60 | 15.50 | 17.00 | 17.00 | 25.00% | 1,093 |
| Aug 5, 2025 | 13.30 | 13.90 | 13.30 | 13.60 | 13.60 | 3.03% | 50 |
| Aug 4, 2025 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | 3.94% | - |
| Aug 1, 2025 | 11.90 | 12.70 | 11.90 | 12.70 | 12.70 | 2.42% | - |
| Jul 31, 2025 | 12.50 | 12.50 | 11.50 | 12.40 | 12.40 | 6.90% | 487 |
| Jul 30, 2025 | 12.10 | 12.50 | 11.60 | 11.60 | 11.60 | -0.85% | 1,949 |
| Jul 29, 2025 | 11.90 | 12.40 | 11.20 | 11.70 | 11.70 | 4.46% | 1,571 |
| Jul 28, 2025 | 7.80 | 11.70 | 7.80 | 11.20 | 11.20 | 45.45% | 1,784 |
| Jul 25, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | - |
| Jul 24, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Jul 23, 2025 | 7.95 | 8.05 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Jul 22, 2025 | 8.15 | 8.30 | 8.05 | 8.05 | 8.05 | -1.23% | 241 |
| Jul 21, 2025 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | -1.81% | - |
| Jul 18, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -1.19% | - |