Nedap N.V. (AMS:NEDAP)
Netherlands · Delayed Price · Currency is EUR 89.50
-1.30 (-1.43%)
Jan 23, 2026, 9:44 AM CET
Nedap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 90.00 | 91.20 | 90.00 | 90.60 | - | 1.12% | 1,634 |
| 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 |
| Dec 23, 2025 | 90.00 | 90.60 | 89.50 | 90.30 | 90.30 | 0.11% | 2,379 |
| Dec 22, 2025 | 89.70 | 90.50 | 89.10 | 90.20 | 90.20 | 0.67% | 4,300 |
| Dec 19, 2025 | 89.40 | 90.00 | 88.30 | 89.60 | 89.60 | - | 6,709 |
| Dec 18, 2025 | 88.70 | 89.60 | 88.10 | 89.60 | 89.60 | 0.67% | 7,165 |
| Dec 17, 2025 | 89.80 | 89.80 | 87.80 | 89.00 | 89.00 | -1.22% | 4,172 |
| Dec 16, 2025 | 90.40 | 90.50 | 89.10 | 90.10 | 90.10 | -0.33% | 4,838 |
| Dec 15, 2025 | 89.90 | 91.80 | 89.80 | 90.40 | 90.40 | 0.22% | 9,208 |
| Dec 12, 2025 | 91.30 | 91.90 | 89.20 | 90.20 | 90.20 | -1.20% | 4,128 |
| Dec 11, 2025 | 92.50 | 92.50 | 90.90 | 91.30 | 91.30 | -0.33% | 2,759 |
| Dec 10, 2025 | 93.00 | 93.00 | 91.60 | 91.60 | 91.60 | -1.82% | 3,847 |
| Dec 9, 2025 | 93.10 | 93.70 | 92.50 | 93.30 | 93.30 | -0.43% | 2,687 |
| Dec 8, 2025 | 94.00 | 94.20 | 92.90 | 93.70 | 93.70 | -0.53% | 2,496 |
| Dec 5, 2025 | 92.00 | 94.80 | 92.00 | 94.20 | 94.20 | 2.84% | 4,946 |
| Dec 4, 2025 | 92.70 | 92.90 | 91.60 | 91.60 | 91.60 | -1.08% | 3,872 |
| Dec 3, 2025 | 92.20 | 93.70 | 92.10 | 92.60 | 92.60 | -0.22% | 3,754 |
| Dec 2, 2025 | 92.70 | 93.30 | 92.20 | 92.80 | 92.80 | 0.22% | 3,139 |
| Dec 1, 2025 | 93.50 | 93.80 | 91.90 | 92.60 | 92.60 | -1.17% | 5,717 |
| Nov 28, 2025 | 94.30 | 94.30 | 93.10 | 93.70 | 93.70 | -0.64% | 2,199 |
| Nov 27, 2025 | 94.00 | 94.40 | 93.10 | 94.30 | 94.30 | 1.40% | 3,105 |
| Nov 26, 2025 | 93.90 | 94.10 | 92.40 | 93.00 | 93.00 | -1.06% | 4,227 |
| Nov 25, 2025 | 94.70 | 94.90 | 92.80 | 94.00 | 94.00 | 0.97% | 3,729 |
| Nov 24, 2025 | 92.00 | 93.50 | 91.50 | 93.10 | 93.10 | 1.42% | 3,608 |
| Nov 21, 2025 | 92.20 | 92.20 | 89.60 | 91.80 | 91.80 | -1.71% | 4,780 |
| Nov 20, 2025 | 92.40 | 94.50 | 92.40 | 93.40 | 93.40 | 1.19% | 4,730 |
| Nov 19, 2025 | 93.30 | 94.00 | 91.80 | 92.30 | 92.30 | -1.18% | 3,965 |
| Nov 18, 2025 | 93.00 | 94.20 | 92.60 | 93.40 | 93.40 | -0.32% | 7,568 |
| Nov 17, 2025 | 96.20 | 96.20 | 93.20 | 93.70 | 93.70 | -2.40% | 10,347 |
| Nov 14, 2025 | 95.40 | 96.00 | 94.00 | 96.00 | 96.00 | -0.21% | 5,123 |
| Nov 13, 2025 | 97.40 | 98.20 | 95.30 | 96.20 | 96.20 | -1.43% | 4,535 |
| Nov 12, 2025 | 99.40 | 99.40 | 97.30 | 97.60 | 97.60 | -0.10% | 2,972 |
| Nov 11, 2025 | 99.00 | 99.00 | 97.20 | 97.70 | 97.70 | -1.01% | 4,503 |