Nedap N.V. (AMS:NEDAP)
Netherlands · Delayed Price · Currency is EUR 81.90
-1.10 (-1.33%)
At close: Mar 6, 2026
Nedap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 92.00 | 92.10 | 90.10 | 90.90 | 90.90 | -1.20% | 6,154 |
| Jan 15, 2026 | 92.00 | 92.70 | 91.40 | 92.00 | 92.00 | 0.44% | 5,208 |
| Jan 14, 2026 | 92.40 | 92.70 | 91.10 | 91.60 | 91.60 | -0.54% | 2,807 |
| Jan 13, 2026 | 92.40 | 92.50 | 91.40 | 92.10 | 92.10 | -0.32% | 3,001 |
| Jan 12, 2026 | 93.00 | 93.40 | 91.80 | 92.40 | 92.40 | -0.11% | 5,631 |
| Jan 9, 2026 | 91.00 | 93.10 | 91.00 | 92.50 | 92.50 | 2.21% | 4,279 |
| Jan 8, 2026 | 92.50 | 92.70 | 90.50 | 90.50 | 90.50 | -2.48% | 4,976 |
| Jan 7, 2026 | 91.50 | 93.10 | 91.50 | 92.80 | 92.80 | 1.42% | 3,490 |
| Jan 6, 2026 | 92.00 | 92.50 | 90.70 | 91.50 | 91.50 | -1.29% | 4,625 |
| Jan 5, 2026 | 92.10 | 92.70 | 90.00 | 92.70 | 92.70 | 1.20% | 3,533 |
| Jan 2, 2026 | 89.90 | 92.00 | 89.90 | 91.60 | 91.60 | 1.89% | 5,748 |
| Dec 31, 2025 | 89.60 | 90.30 | 89.20 | 89.90 | 89.90 | -0.44% | 1,372 |
| Dec 30, 2025 | 89.70 | 90.50 | 88.20 | 90.30 | 90.30 | 0.22% | 5,609 |
| Dec 29, 2025 | 89.50 | 90.60 | 89.20 | 90.10 | 90.10 | 0.45% | 4,088 |
| Dec 24, 2025 | 89.80 | 90.30 | 89.60 | 89.70 | 89.70 | -0.66% | 900 |