NetApp, Inc. - NTA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	93.76	93.28	93.28	94.22	93.28	22
December 22, 2025	95.08	94.6	94.6	95.29	94.6	45
December 19, 2025	93.8	95.79	95.79	96.03	93.8	45
December 18, 2025	94.05	94.2	94.2	95.05	92.86	65
December 17, 2025	95.99	94.4	94.4	96.99	93.9	60
December 16, 2025	96.47	96.16	96.16	96.59	95.77	91
December 15, 2025	98.1	97.41	97.41	99.45	96.65	156
December 12, 2025	101.02	98.62	98.62	101.66	98.24	23
December 11, 2025	100.9	101.52	101.52	101.98	99.76	36
December 10, 2025	100.36	101.84	101.84	102.08	100.3	128
December 09, 2025	100.46	101.16	101.16	101.4	100.3	37
December 08, 2025	100.06	101.06	101.06	101.32	100.06	152
December 05, 2025	99.34	100.8	100.8	101	99.33	145
December 04, 2025	97.93	99.36	99.36	99.73	97.93	20
December 03, 2025	98.53	98.53	98.53	98.53	98.53	32
December 02, 2025	98.33	98.33	98.33	98.33	98.33	234
December 01, 2025	95	96.04	96.04	96.04	95	234
November 28, 2025	94.08	96.35	96.35	96.35	94.08	70
November 27, 2025	93.84	94.76	94.76	94.79	93.84	58
November 26, 2025	100.26	94.2	94.2	102.92	92.53	1,207
November 25, 2025	94.12	99.48	99.48	99.48	94.06	169
November 24, 2025	93.78	94.82	94.82	95.94	92.57	132
November 21, 2025	89.05	93.5	93.5	93.73	89	58
November 20, 2025	93.22	89.3	89.3	93.69	89.22	63
November 19, 2025	91.33	92.44	92.44	92.73	91.19	63
November 18, 2025	91.64	92	92	92.71	90.99	50
November 17, 2025	93.97	91.96	91.96	94.69	91.96	53
November 14, 2025	94	94.45	94.45	95.55	92.1	53
November 13, 2025	95.87	94	94	95.95	94	97
November 12, 2025	94.89	96.18	96.18	96.68	94.89	97
November 11, 2025	96.86	95.51	95.51	96.89	94.35	136
November 10, 2025	98.03	97.3	97.3	98.49	96.19	50
November 07, 2025	98.17	97.49	97.49	98.17	96.35	50
November 06, 2025	100.04	98.69	98.69	100.7	98.69	67
November 05, 2025	98.19	100.86	100.86	100.94	98.19	519
November 04, 2025	100.16	98.99	98.99	100.3	98.99	519
November 03, 2025	101.66	101.74	101.74	102.92	101.58	519
October 31, 2025	100.16	102.34	102.34	102.5	99.96	58
October 30, 2025	98	100.26	100.26	100.5	98	225
October 29, 2025	99.55	98.54	98.54	99.91	98.42	124
October 28, 2025	100.26	99.51	99.51	100.76	98.72	157
October 27, 2025	100.66	100.2	100.2	100.7	100.1	17
October 24, 2025	101.02	100.6	100.6	102.58	100.56	16
October 23, 2025	100.18	101.64	101.64	102.26	100.18	7
October 22, 2025	102.04	100.6	100.6	102.28	100	23
October 21, 2025	100.32	102.34	102.34	102.9	100.32	25
October 20, 2025	101.66	100.84	100.84	102.82	100.84	16
October 17, 2025	100.52	102.94	102.94	102.94	100.1	23
October 16, 2025	103.72	102.1	102.1	104.76	102.1	15
October 15, 2025	104.06	104.72	104.72	106.14	104.06	54
October 14, 2025	102.1	103.62	103.62	103.98	100.96	143
October 13, 2025	99.2	103.02	103.02	103.18	99.2	414
October 10, 2025	103.48	97.8	97.8	104.54	97.21	421
October 09, 2025	104.14	104.3	104.3	104.44	102.84	12
October 08, 2025	101.1	104.52	104.52	104.52	101.1	15
October 07, 2025	102.5	101.2	101.2	104.8	100.7	121
October 06, 2025	100.86	103.1	103.1	103.1	100.86	147
October 03, 2025	101.56	101.28	101.28	103.42	101.28	120
October 02, 2025	100.86	102.62	102.18	102.62	100.3	133
October 01, 2025	100.16	100.86	100.42	101.56	99.42	403

NetApp, Inc. (NTA.DE) XETRA