TipRanks
Go Ultimate55% OFF

Nedap N.V (0NNU) Historical Prices

GB:0NNU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202689.6090.7089.6090.0090.00-1.10%520.18
Oct 29, 202691.1091.2090.5091.0091.00+0.11%3721.32
Oct 28, 202691.6091.6090.9090.9090.90+0.66%30.01
Oct 27, 202691.3091.3090.0090.3090.30-1.53%60.02
Oct 26, 202689.3091.7089.3091.7091.70+2.23%850.27
Oct 23, 202689.0089.9087.7089.7089.70+3.34%60.02
Oct 22, 202687.0088.0086.8086.8086.80-0.80%850.27
Oct 21, 202687.6087.7086.5087.5087.50-0.23%460.15
Oct 20, 202689.4089.4087.7087.7087.70-1.57%160.05
Oct 19, 202691.2092.1088.0089.1089.10-2.73%3371.06
Oct 16, 202692.2093.0091.3091.6091.60-0.87%520.16
Oct 15, 202690.2092.7090.2092.4092.40-2.43%940.30
Oct 14, 202693.4094.7092.1094.7094.70+1.83%480.15
Oct 13, 202693.1093.1091.6093.0093.00-0.11%13,031106.45
Oct 12, 202693.0093.1092.2093.1093.10+0.00%130.10
Oct 09, 202691.7093.2091.3093.1093.10+2.19%390.31
Oct 08, 202691.3092.0091.1091.1091.10-0.54%4093.44
Oct 07, 202693.0093.0091.6091.6091.60-1.40%20.01
Oct 06, 202693.9093.9092.9092.9092.90+0.65%00.00
Oct 05, 202693.9093.9092.2092.3092.30-1.07%20.01
Oct 02, 202693.8093.8093.2093.3093.30+0.43%20.01
Oct 01, 202693.9094.0092.9092.9092.90-1.38%20.01
Sep 30, 202694.3094.3093.3094.2094.20+0.53%10.01
Sep 29, 202693.0094.3093.0093.7093.70-0.32%10.01
Sep 28, 202692.8094.0092.6094.0094.00+1.40%3152.07
Sep 25, 202694.7094.7092.7092.7092.70+0.11%00.00
Sep 24, 202693.9094.1092.6092.6092.60-1.49%10.01
Sep 23, 202695.4095.4094.0094.0094.00-1.36%240.16
Sep 22, 202694.6095.3092.6095.3095.30+1.60%540.35
Sep 21, 202694.0094.1092.8093.8093.80+0.97%380.25
Sep 18, 202694.4094.4092.1092.9092.90-0.32%10.01
Sep 17, 202693.2093.2092.7093.2093.20+0.98%2371.59
Sep 16, 202691.5092.3091.3092.3092.30+0.98%400.27
Sep 15, 202691.7091.8091.3091.4091.40+0.22%20.01
Sep 14, 202694.4094.4091.2091.2091.20-2.98%20.01
Sep 11, 202694.5094.5093.5094.0094.00+0.11%10.01
Sep 10, 202694.0094.5093.9093.9093.90-0.63%00.00
Sep 09, 202694.7094.7093.4094.5094.50+0.64%1330.87
Sep 08, 202694.2094.2093.9093.9093.90-0.32%50.03
Sep 07, 202695.0095.0093.9094.2094.20+0.32%500.32
Sep 04, 202693.2093.9093.2093.9093.90+1.29%00.00
Sep 03, 202691.0092.7091.0092.7092.70+0.76%10.01
Sep 02, 202691.9092.0091.3092.0092.00+0.66%40.02
Sep 01, 202692.8094.3091.0091.4091.40-1.19%1180.56
Aug 31, 202693.5093.8092.5092.5092.50-1.80%1770.74
Aug 28, 202691.5094.6091.0094.2094.20+3.36%1620.69
Aug 27, 202691.3091.7090.9091.1491.14-0.93%4952.17
Aug 26, 202692.4092.7091.4092.0092.00+0.00%7283.24
Aug 25, 202691.7092.3091.7092.0092.00+0.55%00.00
Aug 24, 202691.8092.6091.2091.5091.50-0.97%20.01