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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	100.54	100.68	100.25	101.24	99.37	36
September 29, 2025	101.8	101.02	100.58	102.7	101.02	79
September 26, 2025	102.92	102.56	102.12	103.94	102.04	68
September 25, 2025	104.44	103.4	102.95	104.8	102.78	39
September 24, 2025	104.06	105.02	104.57	105.02	104.06	55
September 23, 2025	105.06	104.34	103.89	106.14	104.3	85
September 22, 2025	106.06	105.28	104.83	106.22	105	28
September 19, 2025	106.82	106.5	106.04	107.42	106.18	45
September 18, 2025	104.98	106.66	106.2	107.12	104.22	131
September 17, 2025	103.82	104.84	104.39	104.84	103.32	88
September 16, 2025	104.92	103.92	103.47	104.92	103.38	62
September 15, 2025	105.14	105.68	105.22	106.62	104.86	117
September 12, 2025	106.16	105.66	105.2	106.44	105.66	27

NetApp, Inc. (NTA.DE) XETRA