New Amsterdam Invest N.V. (AMS:NAI)
Netherlands · Delayed Price · Currency is EUR 8.80
0.00 (0.00%)
Nov 5, 2026, 5:35 PM CET
New Amsterdam Invest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 202 |
| Nov 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | 23 |
| Nov 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | 1,204 |
| Nov 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 30, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -1.13% | 890 |
| Oct 29, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 0.57% | 1,217 |
| Oct 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 6 |
| Oct 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 9 |
| Oct 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | 569 |
| Oct 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | 906 |
| Oct 22, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 3.53% | 1,122 |
| Oct 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | 21 |
| Oct 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Oct 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 3 |
| Oct 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 8, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | -0.57% | 955 |
| Oct 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 150 |
| Oct 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 1 |
| Oct 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 14 |
| Oct 2, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 1.15% | 55 |
| Oct 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 635 |
| Sep 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | 59 |
| Sep 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 11 |
| Sep 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | 11 |
| Sep 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | 6 |
| Sep 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | 1,038 |
| Sep 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 10 |
| Sep 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | 189 |
| Sep 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | 43 |
| Sep 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Sep 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Sep 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | 105 |
| Sep 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 14 |
| Sep 9, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 1.75% | 77 |
| Sep 8, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 7, 2026 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | 1.18% | 279 |
| Sep 4, 2026 | 8.75 | 8.75 | 8.45 | 8.45 | 8.45 | -0.59% | 199 |
| Sep 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 2, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -1.73% | 771 |
| Sep 1, 2026 | 8.85 | 8.85 | 8.65 | 8.65 | 8.65 | -2.26% | 90 |
| Aug 31, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Aug 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | 100 |