Nedap N.V. (AMS:NEDAP)
Netherlands · Delayed Price · Currency is EUR 96.40
+2.60 (2.77%)
Nov 4, 2026, 4:14 PM CET
Nedap Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 93.60 | 96.70 | 93.60 | 96.40 | 96.40 | 2.77% | 4,588 |
| Nov 3, 2026 | 93.00 | 94.10 | 92.10 | 93.80 | 93.80 | 0.32% | 2,732 |
| Nov 2, 2026 | 90.20 | 93.60 | 89.80 | 93.50 | 93.50 | 3.89% | 6,587 |
| Oct 30, 2026 | 89.70 | 91.20 | 89.30 | 90.00 | 90.00 | -1.21% | 2,472 |
| Oct 29, 2026 | 91.00 | 91.80 | 90.40 | 91.10 | 91.10 | 0.11% | 4,737 |
| Oct 28, 2026 | 90.80 | 91.20 | 90.30 | 91.00 | 91.00 | 0.22% | 3,260 |
| Oct 27, 2026 | 91.30 | 91.30 | 89.70 | 90.80 | 90.80 | -0.66% | 3,054 |
| Oct 26, 2026 | 89.00 | 91.70 | 89.00 | 91.40 | 91.40 | 2.47% | 3,857 |
| Oct 23, 2026 | 87.20 | 90.00 | 87.10 | 89.20 | 89.20 | 2.06% | 3,372 |
| Oct 22, 2026 | 87.00 | 87.70 | 86.40 | 87.40 | 87.40 | - | 6,368 |
| Oct 21, 2026 | 87.50 | 87.70 | 86.70 | 87.40 | 87.40 | -0.11% | 4,233 |
| Oct 20, 2026 | 88.80 | 89.30 | 87.50 | 87.50 | 87.50 | -1.69% | 5,777 |
| Oct 19, 2026 | 91.20 | 92.00 | 87.70 | 89.00 | 89.00 | -2.31% | 22,259 |
| Oct 16, 2026 | 93.00 | 93.00 | 91.00 | 91.10 | 91.10 | -0.65% | 13,353 |
| Oct 15, 2026 | 92.10 | 92.80 | 90.10 | 91.70 | 91.70 | -3.27% | 24,807 |
| Oct 14, 2026 | 93.40 | 95.60 | 92.60 | 94.80 | 94.80 | 2.38% | 10,181 |
| Oct 13, 2026 | 93.00 | 93.30 | 91.30 | 92.60 | 92.60 | 0.33% | 5,523 |
| Oct 12, 2026 | 93.00 | 93.10 | 92.00 | 92.30 | 92.30 | -0.86% | 1,820 |
| Oct 9, 2026 | 91.10 | 93.20 | 90.80 | 93.10 | 93.10 | 2.76% | 6,701 |
| Oct 8, 2026 | 92.00 | 92.00 | 90.60 | 90.60 | 90.60 | -0.66% | 4,973 |
| Oct 7, 2026 | 92.90 | 92.90 | 91.20 | 91.20 | 91.20 | -2.15% | 2,421 |
| Oct 6, 2026 | 91.60 | 93.20 | 91.60 | 93.20 | 93.20 | 2.08% | 3,224 |
| Oct 5, 2026 | 93.20 | 93.30 | 91.30 | 91.30 | 91.30 | -1.51% | 3,701 |
| Oct 2, 2026 | 93.80 | 94.40 | 92.70 | 92.70 | 92.70 | -0.22% | 1,915 |
| Oct 1, 2026 | 93.70 | 93.90 | 92.50 | 92.90 | 92.90 | -0.64% | 1,833 |
| Sep 30, 2026 | 94.30 | 94.40 | 92.90 | 93.50 | 93.50 | -0.85% | 3,131 |
| Sep 29, 2026 | 92.90 | 94.60 | 92.90 | 94.30 | 94.30 | 2.17% | 2,352 |
| Sep 28, 2026 | 92.60 | 94.00 | 92.20 | 92.30 | 92.30 | 0.11% | 2,222 |
| Sep 25, 2026 | 92.20 | 92.70 | 91.80 | 92.20 | 92.20 | 0.22% | 1,835 |
| Sep 24, 2026 | 93.60 | 93.90 | 92.00 | 92.00 | 92.00 | -1.92% | 1,273 |
| Sep 23, 2026 | 94.20 | 94.70 | 93.60 | 93.80 | 93.80 | -0.32% | 454 |
| Sep 22, 2026 | 92.70 | 95.40 | 92.70 | 94.10 | 94.10 | -0.63% | 4,498 |
| Sep 21, 2026 | 93.80 | 94.70 | 93.30 | 94.70 | 94.70 | 2.16% | 2,236 |
| Sep 18, 2026 | 92.10 | 93.70 | 91.70 | 92.70 | 92.70 | 0.65% | 2,291 |
| Sep 17, 2026 | 92.50 | 93.60 | 92.10 | 92.10 | 92.10 | - | 1,388 |
| Sep 16, 2026 | 91.40 | 92.60 | 91.30 | 92.10 | 92.10 | 0.99% | 4,661 |
| Sep 15, 2026 | 91.50 | 92.00 | 91.00 | 91.20 | 91.20 | -0.33% | 3,498 |
| Sep 14, 2026 | 94.00 | 94.00 | 91.00 | 91.50 | 91.50 | -1.19% | 3,761 |
| Sep 11, 2026 | 93.90 | 94.30 | 92.60 | 92.60 | 92.60 | -1.17% | 8,026 |
| Sep 10, 2026 | 94.00 | 94.20 | 93.50 | 93.70 | 93.70 | -0.53% | 3,914 |
| Sep 9, 2026 | 94.10 | 94.50 | 93.30 | 94.20 | 94.20 | 0.21% | 5,332 |
| Sep 8, 2026 | 93.70 | 94.20 | 93.00 | 94.00 | 94.00 | -0.21% | 1,265 |
| Sep 7, 2026 | 95.00 | 95.00 | 94.00 | 94.20 | 94.20 | 0.53% | 5,071 |
| Sep 4, 2026 | 93.00 | 94.00 | 92.80 | 93.70 | 93.70 | 0.54% | 3,156 |
| Sep 3, 2026 | 91.00 | 93.40 | 90.80 | 93.20 | 93.20 | 2.42% | 6,257 |
| Sep 2, 2026 | 91.30 | 91.90 | 91.00 | 91.00 | 91.00 | -0.11% | 1,828 |
| Sep 1, 2026 | 93.20 | 93.20 | 90.90 | 91.10 | 91.10 | -1.19% | 3,075 |
| Aug 31, 2026 | 93.30 | 93.70 | 92.10 | 92.20 | 92.20 | -1.81% | 3,408 |
| Aug 28, 2026 | 91.60 | 95.10 | 91.20 | 93.90 | 93.90 | 2.74% | 6,032 |
| Aug 27, 2026 | 91.30 | 91.60 | 90.80 | 91.40 | 91.40 | 0.33% | 2,724 |