New Amsterdam Invest N.V. (AMS:NAI)
Netherlands · Delayed Price · Currency is EUR 9.40
0.00 (0.00%)
Sep 4, 2025, 9:07 AM CET
New Amsterdam Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 2.17% | 2,001 |
| Sep 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | 200 |
| Sep 2, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Sep 1, 2025 | 9.20 | 9.20 | 9.10 | 9.15 | 9.15 | -2.66% | 4,001 |
| Aug 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 28, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 0.53% | 51 |
| Aug 27, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 26, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 214 |
| Aug 25, 2025 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 1.62% | 1,306 |
| Aug 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 100 |
| Aug 21, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | 150 |
| Aug 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 19, 2025 | 9.20 | 9.25 | 9.15 | 9.15 | 9.15 | -0.54% | 675 |
| Aug 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | 660 |
| Aug 15, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 6 |
| Aug 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 253 |
| Aug 13, 2025 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | - | 983 |
| Aug 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Aug 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | 434 |
| Aug 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | 1 |
| Aug 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 6, 2025 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -2.14% | 111 |
| Aug 5, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 1, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jul 31, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 30 |
| Jul 30, 2025 | 9.25 | 9.40 | 9.15 | 9.40 | 9.40 | 2.73% | 461 |
| Jul 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | 250 |
| Jul 28, 2025 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | 0.55% | 800 |
| Jul 25, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | - | 324 |
| Jul 24, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | - | 1,100 |
| Jul 23, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | 250 |
| Jul 22, 2025 | 9.45 | 9.45 | 9.20 | 9.20 | 9.20 | -1.60% | 424 |
| Jul 21, 2025 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 1.08% | 537 |
| Jul 18, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | - | 252 |
| Jul 17, 2025 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | -1.07% | 313 |
| Jul 16, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | 100 |
| Jul 15, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | 49 |
| Jul 14, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jul 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jul 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | 500 |
| Jul 9, 2025 | 9.30 | 9.50 | 9.20 | 9.50 | 9.50 | 1.60% | 934 |
| Jul 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jul 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jul 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | 400 |
| Jul 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 2, 2025 | 9.10 | 9.15 | 9.10 | 9.10 | 9.10 | - | 5,673 |
| Jul 1, 2025 | 9.50 | 9.50 | 9.10 | 9.10 | 9.10 | -3.19% | 2,096 |
| Jun 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | 1,060 |
| Jun 27, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |