Nedap N.V. (AMS:NEDAP)
Netherlands · Delayed Price · Currency is EUR 98.90
-1.00 (-1.00%)
Jul 24, 2026, 5:35 PM CET
Nedap Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 96.00 | 96.00 | 94.00 | 94.30 | 94.30 | -1.87% | 6,701 |
| Jun 25, 2026 | 96.10 | 96.40 | 95.50 | 96.10 | 96.10 | 0.10% | 1,915 |
| Jun 24, 2026 | 96.60 | 96.60 | 95.00 | 96.00 | 96.00 | -0.52% | 2,568 |
| Jun 23, 2026 | 96.00 | 97.00 | 95.00 | 96.50 | 96.50 | 0.21% | 4,921 |
| Jun 22, 2026 | 96.50 | 96.50 | 95.70 | 96.30 | 96.30 | - | 2,541 |
| Jun 19, 2026 | 96.20 | 97.05 | 95.90 | 96.30 | 96.30 | -0.31% | 2,995 |
| Jun 18, 2026 | 97.20 | 97.20 | 96.10 | 96.60 | 96.60 | -0.92% | 2,004 |
| Jun 17, 2026 | 96.30 | 97.90 | 95.50 | 97.50 | 97.50 | 1.04% | 4,423 |
| Jun 16, 2026 | 97.00 | 97.20 | 95.70 | 96.50 | 96.50 | -0.41% | 4,652 |
| Jun 15, 2026 | 98.20 | 99.00 | 96.60 | 96.90 | 96.90 | -0.92% | 5,467 |
| Jun 12, 2026 | 97.40 | 98.50 | 97.20 | 97.80 | 97.80 | 0.62% | 3,564 |
| Jun 11, 2026 | 97.50 | 97.85 | 96.60 | 97.20 | 97.20 | -0.61% | 3,226 |
| Jun 10, 2026 | 98.20 | 98.60 | 96.80 | 97.80 | 97.80 | -0.10% | 3,639 |
| Jun 9, 2026 | 98.80 | 99.40 | 97.90 | 97.90 | 97.90 | -1.11% | 7,061 |
| Jun 8, 2026 | 97.00 | 99.10 | 96.00 | 99.00 | 99.00 | 0.92% | 6,109 |
| Jun 5, 2026 | 99.60 | 99.90 | 97.60 | 98.10 | 98.10 | -1.80% | 16,463 |
| Jun 4, 2026 | 99.20 | 99.90 | 97.90 | 99.90 | 99.90 | 0.71% | 17,533 |
| Jun 3, 2026 | 98.50 | 99.80 | 97.90 | 99.20 | 99.20 | 1.54% | 10,305 |
| Jun 2, 2026 | 96.50 | 98.60 | 96.30 | 97.70 | 97.70 | 1.66% | 8,056 |
| Jun 1, 2026 | 95.20 | 96.30 | 94.50 | 96.10 | 96.10 | 0.95% | 5,769 |
| May 29, 2026 | 94.90 | 96.20 | 94.10 | 95.20 | 95.20 | 1.28% | 6,078 |
| May 28, 2026 | 94.50 | 95.30 | 94.00 | 94.00 | 94.00 | -1.05% | 20,005 |
| May 27, 2026 | 95.10 | 96.50 | 94.10 | 95.00 | 95.00 | 0.21% | 6,880 |
| May 26, 2026 | 95.60 | 95.80 | 94.30 | 94.80 | 94.80 | -0.21% | 3,877 |
| May 25, 2026 | 94.40 | 95.00 | 94.00 | 95.00 | 95.00 | 0.42% | 5,772 |
| May 22, 2026 | 91.80 | 94.70 | 91.70 | 94.60 | 94.60 | 3.50% | 9,020 |
| May 21, 2026 | 91.40 | 91.60 | 90.50 | 91.40 | 91.40 | - | 2,487 |
| May 20, 2026 | 89.40 | 91.40 | 89.40 | 91.40 | 91.40 | 2.12% | 5,780 |
| May 19, 2026 | 88.80 | 90.30 | 88.80 | 89.50 | 89.50 | 0.45% | 3,683 |
| May 18, 2026 | 88.70 | 89.20 | 87.20 | 89.10 | 89.10 | -0.34% | 3,651 |