Nedap N.V. (AMS:NEDAP)
Netherlands · Delayed Price · Currency is EUR 93.70
+0.50 (0.54%)
Sep 4, 2026, 5:35 PM CET
Nedap Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 91.60 | 92.40 | 91.10 | 91.10 | 91.10 | -0.44% | 1,415 |
| Aug 25, 2026 | 91.20 | 92.30 | 91.20 | 91.50 | 91.50 | 0.44% | 2,273 |
| Aug 24, 2026 | 91.80 | 92.00 | 91.10 | 91.10 | 91.10 | -1.30% | 2,430 |
| Aug 21, 2026 | 91.20 | 93.40 | 91.20 | 92.30 | 92.30 | 0.98% | 3,866 |
| Aug 20, 2026 | 93.60 | 93.60 | 91.20 | 91.40 | 91.40 | -2.04% | 6,567 |
| Aug 19, 2026 | 95.10 | 95.40 | 93.00 | 93.30 | 93.30 | -1.69% | 3,817 |
| Aug 18, 2026 | 97.00 | 97.00 | 94.90 | 94.90 | 94.90 | -2.27% | 3,680 |
| Aug 17, 2026 | 97.60 | 98.30 | 96.90 | 97.10 | 97.10 | 0.41% | 3,094 |
| Aug 14, 2026 | 97.00 | 98.50 | 96.70 | 96.70 | 96.70 | -0.21% | 5,355 |
| Aug 13, 2026 | 97.00 | 97.00 | 95.80 | 96.90 | 96.90 | 0.52% | 5,736 |
| Aug 12, 2026 | 96.80 | 97.40 | 96.20 | 96.40 | 96.40 | -0.41% | 1,306 |
| Aug 11, 2026 | 97.20 | 97.30 | 96.20 | 96.80 | 96.80 | 0.94% | 3,130 |
| Aug 10, 2026 | 97.40 | 97.40 | 95.80 | 95.90 | 95.90 | -0.72% | 2,213 |
| Aug 7, 2026 | 96.00 | 97.70 | 95.20 | 96.60 | 96.60 | 1.26% | 2,584 |
| Aug 6, 2026 | 96.30 | 96.60 | 95.20 | 95.40 | 95.40 | -1.04% | 1,826 |
| Aug 5, 2026 | 95.60 | 97.30 | 95.30 | 96.40 | 96.40 | 0.84% | 2,515 |
| Aug 4, 2026 | 93.90 | 97.00 | 93.60 | 95.60 | 95.60 | 0.84% | 3,208 |
| Aug 3, 2026 | 97.10 | 98.40 | 94.80 | 94.80 | 94.80 | -1.35% | 4,253 |
| Jul 31, 2026 | 96.20 | 96.90 | 95.70 | 96.10 | 96.10 | -0.62% | 3,468 |
| Jul 30, 2026 | 95.10 | 97.00 | 95.10 | 96.70 | 96.70 | 1.68% | 4,028 |
| Jul 29, 2026 | 96.30 | 96.40 | 94.90 | 95.10 | 95.10 | -0.83% | 2,796 |
| Jul 28, 2026 | 96.60 | 96.60 | 94.50 | 95.90 | 95.90 | -1.13% | 3,072 |
| Jul 27, 2026 | 98.60 | 99.50 | 96.90 | 97.00 | 97.00 | -1.92% | 5,221 |
| Jul 24, 2026 | 99.00 | 99.90 | 98.30 | 98.90 | 98.90 | -1.00% | 3,138 |
| Jul 23, 2026 | 101.00 | 101.20 | 98.70 | 99.90 | 99.90 | -1.67% | 5,803 |
| Jul 22, 2026 | 96.00 | 102.60 | 96.00 | 101.60 | 101.60 | 6.39% | 11,683 |
| Jul 21, 2026 | 94.40 | 95.90 | 93.90 | 95.50 | 95.50 | 1.06% | 3,526 |
| Jul 20, 2026 | 93.90 | 94.60 | 91.30 | 94.50 | 94.50 | 0.53% | 6,135 |
| Jul 17, 2026 | 93.80 | 94.00 | 90.20 | 94.00 | 94.00 | -0.74% | 11,363 |
| Jul 16, 2026 | 93.30 | 95.00 | 92.30 | 94.70 | 94.70 | 1.72% | 11,842 |
| Jul 15, 2026 | 92.70 | 93.70 | 92.20 | 93.10 | 93.10 | 0.65% | 6,014 |
| Jul 14, 2026 | 92.00 | 93.00 | 91.70 | 92.50 | 92.50 | 0.11% | 6,360 |
| Jul 13, 2026 | 92.60 | 93.00 | 92.10 | 92.40 | 92.40 | -0.86% | 3,786 |
| Jul 10, 2026 | 95.00 | 95.00 | 92.00 | 93.20 | 93.20 | -1.06% | 4,517 |
| Jul 9, 2026 | 91.70 | 94.20 | 91.70 | 94.20 | 94.20 | 1.95% | 2,774 |
| Jul 8, 2026 | 93.60 | 93.60 | 91.50 | 92.40 | 92.40 | -1.28% | 9,342 |
| Jul 7, 2026 | 93.30 | 94.20 | 93.20 | 93.60 | 93.60 | - | 2,933 |
| Jul 6, 2026 | 96.20 | 96.20 | 93.50 | 93.60 | 93.60 | -2.60% | 5,667 |
| Jul 3, 2026 | 93.70 | 97.00 | 92.80 | 96.10 | 96.10 | 2.56% | 5,042 |
| Jul 2, 2026 | 95.80 | 95.90 | 93.70 | 93.70 | 93.70 | -1.37% | 4,785 |
| Jul 1, 2026 | 95.20 | 95.90 | 94.00 | 95.00 | 95.00 | -0.52% | 4,140 |
| Jun 30, 2026 | 95.00 | 95.60 | 94.20 | 95.50 | 95.50 | 1.17% | 2,743 |
| Jun 29, 2026 | 95.80 | 95.80 | 94.00 | 94.40 | 94.40 | 0.11% | 3,067 |