New Amsterdam Invest N.V. (AMS:NAI)
Netherlands · Delayed Price · Currency is EUR 8.70
-0.05 (-0.57%)
Sep 25, 2026, 5:35 PM CET
New Amsterdam Invest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 3.53% | 2,087 |
| Aug 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | 10 |
| Aug 20, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | 2.42% | 452 |
| Aug 19, 2026 | 8.25 | 8.45 | 8.20 | 8.25 | 8.25 | -6.25% | 3,471 |
| Aug 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Aug 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.53% | 12 |
| Aug 14, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -0.58% | 1,069 |
| Aug 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | 204 |
| Aug 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 6,485 |
| Aug 11, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -3.41% | 1,004 |
| Aug 10, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 0.57% | 136 |
| Aug 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1,524 |
| Aug 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | 28 |
| Aug 3, 2026 | 8.85 | 8.85 | 8.50 | 8.80 | 8.80 | -1.12% | 2,530 |
| Jul 31, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 1.71% | 401 |
| Jul 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 100 |
| Jul 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 514 |
| Jul 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 23, 2026 | 8.75 | 8.75 | 8.65 | 8.75 | 8.75 | -0.57% | 1,600 |
| Jul 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 2 |
| Jul 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |