Nedap N.V(GB:0NNU)
€96.70-0.90 (-0.92%)
GB:0NNU
Nedap N.V historical prices
€96.70
At close:-0.90 (-0.92%)
Nedap N.V (0NNU) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 95.20 | 98.00 | 95.10 | 96.70 | 96.70 | -0.92% | 27 | 0.07 |
| Nov 11, 2026 | 96.90 | 97.60 | 96.90 | 97.60 | 97.60 | +1.67% | 285 | 0.77 |
| Nov 10, 2026 | 94.10 | 96.10 | 94.10 | 96.00 | 96.00 | +2.13% | 92 | 0.25 |
| Nov 09, 2026 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | +1.06% | 270 | 0.74 |
| Nov 06, 2026 | 94.90 | 94.90 | 94.00 | 94.00 | 94.00 | -0.21% | 4 | 0.01 |
| Nov 05, 2026 | 93.60 | 96.50 | 93.60 | 94.20 | 94.20 | -1.88% | 53 | 0.14 |
| Nov 04, 2026 | 96.10 | 96.10 | 95.90 | 96.00 | 96.00 | +2.35% | 5,251 | 18.18 |
| Nov 03, 2026 | 94.00 | 94.10 | 93.40 | 93.80 | 93.80 | +0.86% | 57 | 0.20 |
| Nov 02, 2026 | 90.60 | 93.30 | 90.60 | 93.00 | 93.00 | +3.33% | 2 | 0.01 |
| Oct 30, 2026 | 89.60 | 90.70 | 89.60 | 90.00 | 90.00 | -1.10% | 52 | 0.18 |
| Oct 29, 2026 | 91.10 | 91.20 | 90.50 | 91.00 | 91.00 | +0.11% | 372 | 1.32 |
| Oct 28, 2026 | 91.60 | 91.60 | 90.90 | 90.90 | 90.90 | +0.66% | 3 | 0.01 |
| Oct 27, 2026 | 91.30 | 91.30 | 90.00 | 90.30 | 90.30 | -1.53% | 6 | 0.02 |
| Oct 26, 2026 | 89.30 | 91.70 | 89.30 | 91.70 | 91.70 | +2.23% | 85 | 0.27 |
| Oct 23, 2026 | 89.00 | 89.90 | 87.70 | 89.70 | 89.70 | +3.34% | 6 | 0.02 |
| Oct 22, 2026 | 87.00 | 88.00 | 86.80 | 86.80 | 86.80 | -0.80% | 85 | 0.27 |
| Oct 21, 2026 | 87.60 | 87.70 | 86.50 | 87.50 | 87.50 | -0.23% | 46 | 0.15 |
| Oct 20, 2026 | 89.40 | 89.40 | 87.70 | 87.70 | 87.70 | -1.57% | 16 | 0.05 |
| Oct 19, 2026 | 91.20 | 92.10 | 88.00 | 89.10 | 89.10 | -2.73% | 337 | 1.06 |
| Oct 16, 2026 | 92.20 | 93.00 | 91.30 | 91.60 | 91.60 | -0.87% | 52 | 0.16 |
| Oct 15, 2026 | 90.20 | 92.70 | 90.20 | 92.40 | 92.40 | -2.43% | 94 | 0.30 |
| Oct 14, 2026 | 93.40 | 94.70 | 92.10 | 94.70 | 94.70 | +1.83% | 48 | 0.15 |
| Oct 13, 2026 | 93.10 | 93.10 | 91.60 | 93.00 | 93.00 | -0.11% | 13,031 | 106.45 |
| Oct 12, 2026 | 93.00 | 93.10 | 92.20 | 93.10 | 93.10 | 0.00% | 13 | 0.10 |
| Oct 09, 2026 | 91.70 | 93.20 | 91.30 | 93.10 | 93.10 | +2.19% | 39 | 0.31 |
| Oct 08, 2026 | 91.30 | 92.00 | 91.10 | 91.10 | 91.10 | -0.54% | 409 | 3.44 |
| Oct 07, 2026 | 93.00 | 93.00 | 91.60 | 91.60 | 91.60 | -1.40% | 2 | 0.01 |
| Oct 06, 2026 | 93.90 | 93.90 | 92.90 | 92.90 | 92.90 | +0.65% | 0 | 0.00 |
| Oct 05, 2026 | 93.90 | 93.90 | 92.20 | 92.30 | 92.30 | -1.07% | 2 | 0.01 |
| Oct 02, 2026 | 93.80 | 93.80 | 93.20 | 93.30 | 93.30 | +0.43% | 2 | 0.01 |
| Oct 01, 2026 | 93.90 | 94.00 | 92.90 | 92.90 | 92.90 | -1.38% | 2 | 0.01 |
| Sep 30, 2026 | 94.30 | 94.30 | 93.30 | 94.20 | 94.20 | +0.53% | 1 | 0.01 |
| Sep 29, 2026 | 93.00 | 94.30 | 93.00 | 93.70 | 93.70 | -0.32% | 1 | 0.01 |
| Sep 28, 2026 | 92.80 | 94.00 | 92.60 | 94.00 | 94.00 | +1.40% | 315 | 2.07 |
| Sep 25, 2026 | 94.70 | 94.70 | 92.70 | 92.70 | 92.70 | +0.11% | 0 | 0.00 |
| Sep 24, 2026 | 93.90 | 94.10 | 92.60 | 92.60 | 92.60 | -1.49% | 1 | 0.01 |
| Sep 23, 2026 | 95.40 | 95.40 | 94.00 | 94.00 | 94.00 | -1.36% | 24 | 0.16 |
| Sep 22, 2026 | 94.60 | 95.30 | 92.60 | 95.30 | 95.30 | +1.60% | 54 | 0.35 |
| Sep 21, 2026 | 94.00 | 94.10 | 92.80 | 93.80 | 93.80 | +0.97% | 38 | 0.25 |
| Sep 18, 2026 | 94.40 | 94.40 | 92.10 | 92.90 | 92.90 | -0.32% | 1 | 0.01 |
| Sep 17, 2026 | 93.20 | 93.20 | 92.70 | 93.20 | 93.20 | +0.98% | 237 | 1.59 |
| Sep 16, 2026 | 91.50 | 92.30 | 91.30 | 92.30 | 92.30 | +0.98% | 40 | 0.27 |
| Sep 15, 2026 | 91.70 | 91.80 | 91.30 | 91.40 | 91.40 | +0.22% | 2 | 0.01 |
| Sep 14, 2026 | 94.40 | 94.40 | 91.20 | 91.20 | 91.20 | -2.98% | 2 | 0.01 |
| Sep 11, 2026 | 94.50 | 94.50 | 93.50 | 94.00 | 94.00 | +0.11% | 1 | 0.01 |
| Sep 10, 2026 | 94.00 | 94.50 | 93.90 | 93.90 | 93.90 | -0.63% | 0 | 0.00 |
| Sep 09, 2026 | 94.70 | 94.70 | 93.40 | 94.50 | 94.50 | +0.64% | 133 | 0.87 |
| Sep 08, 2026 | 94.20 | 94.20 | 93.90 | 93.90 | 93.90 | -0.32% | 5 | 0.03 |
| Sep 07, 2026 | 95.00 | 95.00 | 93.90 | 94.20 | 94.20 | +0.32% | 50 | 0.32 |
| Sep 04, 2026 | 93.20 | 93.90 | 93.20 | 93.90 | 93.90 | +1.29% | 0 | 0.00 |
