New Amsterdam Invest N.V. (AMS:NAI)
Netherlands · Delayed Price · Currency is EUR 8.70
+0.05 (0.58%)
Jul 6, 2026, 12:17 PM CET
New Amsterdam Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | - | 0.58% | 250 |
| Jul 2, 2026 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | -1.71% | 103 |
| Jul 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 60 |
| Jun 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jun 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jun 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | 56 |
| Jun 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | 1 |
| Jun 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 1 |
| Jun 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.76% | 256 |
| Jun 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.71 | -1.65% | 252 |
| Jun 19, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.86 | 1.11% | 2,770 |
| Jun 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.76 | - | 496 |
| Jun 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.76 | - | 350 |
| Jun 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.76 | - | 140 |
| Jun 15, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 8.76 | 0.56% | 659 |
| Jun 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.71 | 0.56% | 603 |
| Jun 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - | 595 |
| Jun 10, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.66 | 0.56% | 1,757 |
| Jun 9, 2026 | 8.55 | 8.85 | 8.55 | 8.85 | 8.61 | 1.14% | 3,011 |
| Jun 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.52 | 2.94% | 300 |
| Jun 5, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.27 | - | 298 |
| Jun 4, 2026 | 8.50 | 8.55 | 8.50 | 8.50 | 8.27 | -1.16% | 1,200 |
| Jun 3, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.37 | - | 164 |
| Jun 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.37 | -1.71% | 200 |
| Jun 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.52 | - | - |
| May 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.52 | 1.16% | 200 |
| May 28, 2026 | 8.50 | 8.70 | 8.50 | 8.65 | 8.42 | 1.76% | 379 |
| May 27, 2026 | 8.50 | 8.50 | 8.45 | 8.50 | 8.27 | - | 423 |
| May 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.27 | 0.59% | 118 |
| May 25, 2026 | 8.15 | 8.70 | 8.15 | 8.45 | 8.22 | 1.20% | 1,119 |
| May 22, 2026 | 8.50 | 8.55 | 7.80 | 8.35 | 8.13 | -4.02% | 7,379 |
| May 21, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.47 | -1.69% | 1,500 |
| May 20, 2026 | 8.65 | 8.85 | 8.65 | 8.85 | 8.61 | - | 505 |
| May 19, 2026 | 8.65 | 8.85 | 8.60 | 8.85 | 8.61 | -0.56% | 600 |
| May 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - | - |
| May 15, 2026 | 8.50 | 8.90 | 8.50 | 8.90 | 8.66 | - | 171 |
| May 14, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.66 | - | 254 |
| May 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | 1.14% | 1 |
| May 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.56 | - | - |
| May 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.56 | -1.12% | 718 |
| May 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - | 1 |
| May 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | -0.56% | 1,053 |
| May 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.71 | - | - |
| May 5, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.71 | - | 460 |
| May 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.71 | 0.56% | 4 |
| Apr 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - | - |
| Apr 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - | - |
| Apr 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - | - |
| Apr 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | 0.56% | 225 |
| Apr 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.61 | - | - |