New Amsterdam Invest N.V. (AMS:NAI)
Netherlands · Delayed Price · Currency is EUR 8.50
+0.05 (0.59%)
May 26, 2026, 10:46 AM CET
New Amsterdam Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.15 | 8.70 | 8.15 | 8.70 | - | 4.19% | 448 |
| May 22, 2026 | 8.50 | 8.55 | 7.80 | 8.35 | 8.35 | -4.02% | 7,379 |
| May 21, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -1.69% | 1,500 |
| May 20, 2026 | 8.65 | 8.85 | 8.65 | 8.85 | 8.85 | - | 505 |
| May 19, 2026 | 8.65 | 8.85 | 8.60 | 8.85 | 8.85 | -0.56% | 600 |
| May 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| May 15, 2026 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | - | 171 |
| May 14, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | - | 254 |
| May 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | 1 |
| May 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | 718 |
| May 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1 |
| May 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | 1,053 |
| May 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| May 5, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 460 |
| May 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | 4 |
| Apr 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Apr 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Apr 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Apr 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | 225 |
| Apr 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Apr 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | 1 |
| Apr 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Apr 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | 281 |
| Apr 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 100 |
| Apr 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Apr 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Apr 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | 100 |
| Apr 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 123 |
| Apr 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Apr 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Apr 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Apr 8, 2026 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | - | 81 |
| Apr 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 3 |
| Apr 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | 10 |
| Apr 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | 600 |
| Mar 31, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1 |
| Mar 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 485 |
| Mar 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | 14 |
| Mar 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Mar 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 51 |
| Mar 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | 725 |
| Mar 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 396 |
| Mar 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 85 |
| Mar 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | 219 |
| Mar 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 570 |
| Mar 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | 100 |
| Mar 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |