New Amsterdam Invest N.V. (AMS:NAI)
Netherlands · Delayed Price · Currency is EUR 8.75
+0.10 (1.16%)
At close: Feb 27, 2026
New Amsterdam Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | 56 |
| Feb 26, 2026 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -1.14% | 135 |
| Feb 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Feb 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 636 |
| Feb 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | 1 |
| Feb 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Feb 19, 2026 | 8.60 | 8.95 | 8.60 | 8.95 | 8.95 | - | 190 |
| Feb 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Feb 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Feb 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 100 |
| Feb 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Feb 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | 46 |
| Feb 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Feb 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Feb 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 604 |
| Feb 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 219 |
| Feb 5, 2026 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -0.57% | 1,313 |
| Feb 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | 3 |
| Feb 3, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 816 |
| Feb 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | 325 |
| Jan 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | 10 |
| Jan 29, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | - | 1,591 |
| Jan 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 591 |
| Jan 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jan 26, 2026 | 8.90 | 8.95 | 8.85 | 8.85 | 8.85 | -1.12% | 1,901 |
| Jan 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Jan 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | 26 |
| Jan 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | 107 |
| Jan 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | 1 |
| Jan 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Jan 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | 20 |
| Jan 14, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | -0.56% | 285 |
| Jan 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 10 |
| Jan 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | 225 |
| Jan 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jan 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | 1,712 |
| Jan 6, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 0.56% | 260 |
| Jan 5, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -0.56% | 800 |
| Jan 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | 50 |
| Dec 31, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | 60 |
| Dec 30, 2025 | 8.95 | 8.95 | 8.75 | 8.85 | 8.85 | -1.12% | 1,532 |
| Dec 29, 2025 | 9.30 | 9.30 | 8.95 | 8.95 | 8.95 | 3.47% | 740 |
| Dec 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.89% | 262 |
| Dec 23, 2025 | 8.85 | 9.00 | 8.70 | 9.00 | 9.00 | - | 11,311 |
| Dec 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.78 | - | 909 |
| Dec 19, 2025 | 8.78 | 8.78 | 8.78 | 9.00 | 8.78 | - | - |
| Dec 18, 2025 | 8.78 | 8.78 | 8.78 | 9.00 | 8.78 | - | - |
| Dec 17, 2025 | 8.78 | 8.78 | 8.78 | 9.00 | 8.78 | - | - |