New Amsterdam Invest N.V. (AMS:NAI)
Netherlands · Delayed Price · Currency is EUR 8.85
-0.10 (-1.12%)
Apr 15, 2026, 10:55 AM CET
New Amsterdam Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Mar 10, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 5.92% | 1,705 |
| Mar 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Mar 6, 2026 | 8.75 | 8.75 | 8.45 | 8.45 | 8.45 | -2.31% | 48 |
| Mar 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | 500 |
| Mar 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Mar 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Mar 2, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -0.57% | 413 |
| 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 |