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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.57	86.81	86.81	87.88	85.57	46
February 19, 2026	85.42	86.47	86.47	86.67	85.4	41
February 18, 2026	84.96	85.75	85.75	86.14	84.69	28
February 17, 2026	85.47	85.81	85.81	85.81	85.47	1
February 16, 2026	86.91	86.91	86.91	86.91	86.91	28
February 13, 2026	82.16	86.11	86.11	86.8	82.16	64
February 12, 2026	88.88	83.01	83.01	88.88	82.32	42
February 11, 2026	88.17	89.29	89.29	89.29	87.99	127
February 10, 2026	86.68	88.98	88.98	89.19	86.53	97
February 09, 2026	86.82	87.17	87.17	87.79	85.5	47
February 06, 2026	83.98	87.15	87.15	87.21	83.98	75
February 05, 2026	84.84	84.33	84.33	85.59	83.72	162
February 04, 2026	80.28	85.25	85.25	85.25	80.28	162
February 03, 2026	82.14	80.84	80.84	82.45	80	129
February 02, 2026	79.79	82.42	82.42	83.03	79.75	433
January 30, 2026	82.42	82.42	81.27	82.42	82.42	66
January 29, 2026	82.48	82.28	82.28	83.44	82.1	66
January 28, 2026	82.83	83	83	83.84	82.83	66
January 27, 2026	82.8	83.19	83.19	83.35	81.5	66
January 26, 2026	81.74	83.45	83.45	83.48	81.74	21
January 23, 2026	84.1	82.17	82.17	84.93	82.01	20
January 22, 2026	82.64	84.4	84.4	84.86	82.64	116
January 21, 2026	80.36	82.11	82.11	82.86	80.36	246
January 20, 2026	86.5	80.52	80.52	87	80.35	51
January 19, 2026	88.24	88.28	88.28	89.08	87.45	163
January 16, 2026	92.96	89.63	89.63	93.03	89.34	108
January 15, 2026	92.13	93.7	93.7	94.5	92.13	41
January 14, 2026	91.7	92.03	92.03	93.91	91.64	41
January 13, 2026	91.4	92.3	92.3	94.49	91.19	114
January 12, 2026	89.49	91.68	91.68	91.94	89.49	93
January 09, 2026	90.22	90.69	90.69	91.4	89.95	39
January 08, 2026	88.85	90.64	90.64	91.73	88.85	39
January 07, 2026	90.74	88.96	88.96	91.35	88.71	188
January 06, 2026	89.56	91.37	91.37	91.37	88.99	42
January 05, 2026	90.67	89.53	89.53	92.09	89.53	34
January 02, 2026	90.76	90.77	90.77	92.49	90.06	192
December 30, 2025	93.21	93.21	92.55	93.21	93.21	14
December 29, 2025	93.48	93.28	93.28	94.3	93.27	181
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

NetApp, Inc. (NTA.DE) XETRA