Netfonds AG - NF4.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44	43.8	43.8	44	43.2	1,232
February 19, 2026	43.8	43.8	43.8	44	43.8	1,145
February 18, 2026	44.6	44.2	44.2	45	43.8	2,795
February 17, 2026	45.2	45.2	45.2	45.2	45.2	53
February 16, 2026	45.8	45.2	45.2	45.8	45.2	53
February 13, 2026	45.2	45.2	45.2	45.4	45.2	110
February 12, 2026	45.6	45.2	45.2	45.6	45.2	11
February 11, 2026	45.8	45.2	45.2	45.8	45.2	12
February 10, 2026	44.8	45.2	45.2	45.6	44.8	422
February 09, 2026	44.6	45.6	45.6	45.6	44.6	515
February 06, 2026	44.2	45.2	45.2	45.2	44.2	1,448
February 05, 2026	44.4	43.8	43.8	45	43.6	3,740
February 04, 2026	44.6	44.2	44.2	44.6	44.2	6,732
February 03, 2026	44.6	44.4	44.4	44.6	44.2	909
February 02, 2026	44.8	44.4	44.4	44.8	44.4	7
January 30, 2026	43.8	44.4	44.4	44.4	43.6	1,415
January 29, 2026	44.6	44.2	44.2	44.6	43.8	489
January 28, 2026	44.6	44.2	44.2	44.6	44	1,063
January 27, 2026	44.6	44.4	44.4	45	44	2,577
January 26, 2026	45.4	45	45	45.4	45	4
January 23, 2026	44.8	44.8	44.8	44.8	44.8	119
January 22, 2026	44.6	44.8	44.8	44.8	44.6	119
January 21, 2026	43.2	44.2	44.2	44.6	43.2	722
January 20, 2026	43.4	43.6	43.6	44.2	43.4	1,279
January 19, 2026	42.6	43.2	43.2	43.2	42.4	858
January 16, 2026	42.8	42.8	42.8	42.8	42.8	1,072
January 15, 2026	42.8	42.8	42.8	42.8	42.8	1,072
January 14, 2026	42.8	42.6	42.6	42.8	42.6	1,072
January 13, 2026	42.8	43	43	43	42.8	116
January 12, 2026	42.8	42.8	42.8	43.8	42.6	3,892
January 09, 2026	43.2	43.2	43.2	43.6	42.8	1,467
January 08, 2026	42.6	43	43	43	42.6	23
January 07, 2026	42	42.8	42.8	43.4	42	2,400
January 06, 2026	42	42.6	42.6	43	42	335
January 05, 2026	43	42.2	42.2	43	42	954
January 02, 2026	43	42.8	42.8	43.8	42.6	322
December 30, 2025	41.6	42.6	42.6	42.6	41.6	2,158
December 29, 2025	41.4	41.4	41.4	41.4	41	64
December 23, 2025	42.8	41.4	41.4	42.8	41.4	3,285
December 22, 2025	42.8	43.2	43.2	43.6	42.8	414
December 19, 2025	44	43.6	43.6	44	43.6	103
December 18, 2025	43.8	43.6	43.6	43.8	43.6	2
December 17, 2025	43	44	44	44	43	638
December 16, 2025	43.4	43.6	43.6	43.6	43	3,852
December 15, 2025	44.6	43.4	43.4	44.6	43.4	973
December 12, 2025	44	44.8	44.8	44.8	44	940
December 11, 2025	44.8	44.4	44.4	44.8	44.4	500
December 10, 2025	45	44.4	44.4	45	44.2	121
December 09, 2025	45	44.6	44.6	45	44.6	2
December 08, 2025	45	44.6	44.6	45	44.6	704
December 05, 2025	44.6	44.8	44.8	44.8	44.6	62
December 04, 2025	44.6	44.4	44.4	44.6	44.4	2
December 03, 2025	44.8	44.6	44.6	44.8	44.6	3
December 02, 2025	44.8	44.8	44.8	44.8	44.8	4
December 01, 2025	44.8	45.2	45.2	45.2	44.8	478
November 28, 2025	44.8	44.4	44.4	44.8	44.4	61
November 27, 2025	45	44.6	44.6	45	44.6	20
November 26, 2025	44.4	44.8	44.8	45	44.4	27
November 25, 2025	46	44.8	44.8	46	44	1,623
November 24, 2025	44.8	45.4	45.4	45.6	44.4	694

Netfonds AG (NF4.DE) XETRA