Nedap N.V. (AMS:NEDAP)
Netherlands · Delayed Price · Currency is EUR 78.40
-0.80 (-1.01%)
At close: Mar 27, 2026
Nedap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 79.10 | 80.15 | 77.80 | 78.40 | 78.40 | -1.01% | 9,251 |
| Mar 26, 2026 | 80.60 | 80.60 | 79.10 | 79.20 | 79.20 | -1.61% | 4,517 |
| Mar 25, 2026 | 79.60 | 80.60 | 79.20 | 80.50 | 80.50 | 2.03% | 9,113 |
| Mar 24, 2026 | 79.80 | 79.80 | 78.40 | 78.90 | 78.90 | -1.00% | 6,069 |
| Mar 23, 2026 | 78.00 | 80.20 | 77.00 | 79.70 | 79.70 | 1.01% | 12,324 |
| Mar 20, 2026 | 80.20 | 80.30 | 78.90 | 78.90 | 78.90 | -1.37% | 7,892 |
| Mar 19, 2026 | 80.40 | 80.90 | 79.60 | 80.00 | 80.00 | -0.87% | 8,177 |
| Mar 18, 2026 | 81.90 | 82.00 | 80.60 | 80.70 | 80.70 | -0.37% | 5,287 |
| Mar 17, 2026 | 81.00 | 81.80 | 80.50 | 81.00 | 81.00 | -0.25% | 7,655 |
| Mar 16, 2026 | 82.40 | 82.50 | 81.00 | 81.20 | 81.20 | -0.73% | 5,888 |
| Mar 13, 2026 | 83.70 | 83.70 | 81.40 | 81.80 | 81.80 | -0.37% | 5,046 |
| Mar 12, 2026 | 82.30 | 82.30 | 81.00 | 82.10 | 82.10 | - | 5,019 |
| Mar 11, 2026 | 82.50 | 82.50 | 81.40 | 82.10 | 82.10 | -1.32% | 5,217 |
| Mar 10, 2026 | 82.00 | 83.20 | 81.90 | 83.20 | 83.20 | 2.21% | 7,182 |
| Mar 9, 2026 | 80.00 | 81.50 | 79.50 | 81.40 | 81.40 | -0.61% | 7,392 |
| Mar 6, 2026 | 83.30 | 83.30 | 81.60 | 81.90 | 81.90 | -1.33% | 8,712 |
| Mar 5, 2026 | 85.30 | 85.30 | 83.00 | 83.00 | 83.00 | -1.66% | 9,610 |
| Mar 4, 2026 | 83.90 | 84.90 | 83.80 | 84.40 | 84.40 | 0.84% | 6,276 |
| Mar 3, 2026 | 84.40 | 85.10 | 83.30 | 83.70 | 83.70 | -1.18% | 15,520 |
| Mar 2, 2026 | 84.90 | 86.00 | 84.50 | 84.70 | 84.70 | -0.47% | 13,628 |
| Feb 27, 2026 | 86.30 | 86.80 | 85.10 | 85.10 | 85.10 | -1.39% | 10,378 |
| Feb 26, 2026 | 86.00 | 87.70 | 85.40 | 86.30 | 86.30 | 1.65% | 4,656 |
| Feb 25, 2026 | 87.40 | 87.50 | 84.80 | 84.90 | 84.90 | -2.41% | 20,494 |
| Feb 24, 2026 | 90.90 | 91.30 | 86.00 | 87.00 | 87.00 | -2.90% | 36,330 |
| Feb 23, 2026 | 89.10 | 90.40 | 88.40 | 89.60 | 89.60 | 0.56% | 8,468 |
| Feb 20, 2026 | 88.90 | 89.40 | 87.70 | 89.10 | 89.10 | 1.14% | 12,401 |
| Feb 19, 2026 | 88.70 | 89.00 | 88.00 | 88.10 | 88.10 | -0.68% | 7,301 |
| Feb 18, 2026 | 87.30 | 89.20 | 87.10 | 88.70 | 88.70 | 1.60% | 2,922 |
| Feb 17, 2026 | 87.10 | 87.40 | 86.50 | 87.30 | 87.30 | -0.34% | 3,459 |
| Feb 16, 2026 | 86.50 | 88.00 | 86.50 | 87.60 | 87.60 | 1.39% | 2,702 |
| Feb 13, 2026 | 85.50 | 86.60 | 85.30 | 86.40 | 86.40 | 0.82% | 5,598 |
| Feb 12, 2026 | 86.50 | 86.70 | 84.80 | 85.70 | 85.70 | -0.58% | 8,128 |
| Feb 11, 2026 | 87.50 | 87.50 | 86.20 | 86.20 | 86.20 | -1.71% | 3,251 |
| Feb 10, 2026 | 87.00 | 87.90 | 86.60 | 87.70 | 87.70 | 0.46% | 3,393 |
| Feb 9, 2026 | 88.40 | 88.40 | 87.00 | 87.30 | 87.30 | -1.13% | 2,784 |
| Feb 6, 2026 | 86.50 | 88.30 | 86.00 | 88.30 | 88.30 | 1.96% | 9,044 |
| Feb 5, 2026 | 87.00 | 87.60 | 86.60 | 86.60 | 86.60 | -0.80% | 2,548 |
| Feb 4, 2026 | 87.10 | 87.50 | 86.50 | 87.30 | 87.30 | 0.34% | 6,759 |
| Feb 3, 2026 | 87.80 | 88.10 | 86.50 | 87.00 | 87.00 | -0.23% | 3,842 |
| Feb 2, 2026 | 86.50 | 87.70 | 85.50 | 87.20 | 87.20 | 0.23% | 8,728 |
| Jan 30, 2026 | 87.30 | 88.00 | 86.60 | 87.00 | 87.00 | - | 4,612 |
| Jan 29, 2026 | 87.30 | 87.30 | 86.00 | 87.00 | 87.00 | 0.12% | 4,584 |
| Jan 28, 2026 | 87.50 | 88.10 | 86.30 | 86.90 | 86.90 | -0.69% | 7,727 |
| Jan 27, 2026 | 87.60 | 88.10 | 87.00 | 87.50 | 87.50 | 0.11% | 3,297 |
| Jan 26, 2026 | 87.40 | 88.20 | 86.00 | 87.40 | 87.40 | 0.11% | 8,596 |
| Jan 23, 2026 | 90.00 | 90.40 | 86.90 | 87.30 | 87.30 | -3.85% | 13,507 |
| Jan 22, 2026 | 90.00 | 91.20 | 90.00 | 90.80 | 90.80 | 1.34% | 2,463 |
| Jan 21, 2026 | 90.30 | 90.30 | 88.10 | 89.60 | 89.60 | 0.56% | 3,918 |
| Jan 20, 2026 | 89.20 | 89.40 | 88.40 | 89.10 | 89.10 | 0.11% | 5,190 |
| Jan 19, 2026 | 90.00 | 90.00 | 88.10 | 89.00 | 89.00 | -2.09% | 5,082 |