Nedap N.V. (AMS:NEDAP)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
89.80
+0.60 (0.67%)
Aug 22, 2025, 9:44 AM CET

Nedap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202589.0089.9089.0089.2089.200.11%10,366
Aug 20, 202588.2090.0087.5089.1089.100.91%14,700
Aug 19, 202587.3088.7087.3088.3088.300.91%13,613
Aug 18, 202586.3087.8085.8087.5087.501.39%10,457
Aug 15, 202586.1086.3085.2086.3086.300.82%2,214
Aug 14, 202586.0086.4085.3085.6085.60-0.58%5,821
Aug 13, 202588.2088.4085.7086.1086.10-2.38%9,501
Aug 12, 202587.7088.2086.8088.2088.200.34%6,021
Aug 11, 202587.2088.3087.2087.9087.901.62%8,177
Aug 8, 202587.5087.7085.9086.5086.50-1.37%17,654
Aug 7, 202585.4087.8084.8087.7087.702.93%9,981
Aug 6, 202584.7086.0084.7085.2085.200.59%24,239
Aug 5, 202585.5085.5084.0084.7084.70-0.70%12,140
Aug 4, 202585.4086.5085.2085.3085.300.24%13,102
Aug 1, 202587.8087.8084.9085.1085.10-3.08%16,869
Jul 31, 202586.1087.8086.1087.8087.802.21%7,926
Jul 30, 202586.3086.5085.1085.9085.90-0.69%11,161
Jul 29, 202584.6086.7084.6086.5086.501.88%7,503
Jul 28, 202586.3086.5083.9084.9084.90-1.28%12,696
Jul 25, 202584.9086.0084.0086.0086.001.30%11,062
Jul 24, 202583.8084.9083.8084.9084.901.19%8,919
Jul 23, 202585.5085.5082.0083.9083.90-2.89%24,014
Jul 22, 202585.5086.5084.8086.4086.400.82%6,970
Jul 21, 202581.2085.7081.2085.7085.706.06%31,077
Jul 18, 202579.7082.1078.8080.8080.80-0.98%29,272
Jul 17, 202575.4082.9075.3081.6081.609.53%41,674
Jul 16, 202574.0075.2074.0074.5074.50-0.13%8,349
Jul 15, 202574.5075.0073.9074.6074.600.27%12,058
Jul 14, 202572.6074.5072.4074.4074.402.62%14,116
Jul 11, 202572.0072.8071.7072.5072.500.42%10,501
Jul 10, 202573.0073.0072.0072.2072.20-0.41%3,218
Jul 9, 202572.2072.9072.2072.5072.500.42%5,125
Jul 8, 202572.4073.2072.2072.2072.20-0.28%2,183
Jul 7, 202571.4072.5071.3072.4072.401.26%1,822
Jul 4, 202572.8072.8071.5071.5071.50-1.79%4,281
Jul 3, 202572.0072.9071.5072.8072.801.39%3,821
Jul 2, 202572.0072.3071.6071.8071.80-0.14%16,278
Jul 1, 202572.4072.5071.2071.9071.90-0.42%11,647
Jun 30, 202572.7072.9071.7072.2072.20-0.28%17,925
Jun 27, 202570.6072.6070.6072.4072.402.55%8,978
Jun 26, 202570.2070.9069.5070.6070.600.57%9,720
Jun 25, 202569.0070.3068.3070.2070.202.18%9,349
Jun 24, 202568.0068.8067.9068.7068.701.03%1,793
Jun 23, 202567.0068.2066.4068.0068.001.19%3,899
Jun 20, 202566.6067.7065.7067.2067.201.05%6,121
Jun 19, 202566.8067.1065.9066.5066.50-0.30%10,734
Jun 18, 202566.6067.2066.3066.7066.70-0.60%9,439
Jun 17, 202565.6067.5063.4067.1067.10-0.15%6,850
Jun 16, 202567.6068.4067.2067.2067.20-0.15%6,383
Jun 13, 202568.9068.9067.2067.3067.30-1.32%2,312