Nedap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	89.50	89.60	88.80	89.40	89.40	0.11%	2,146
May 14, 2026	89.00	89.90	88.50	89.30	89.30	-0.33%	1,963
May 13, 2026	90.00	90.00	89.10	89.60	89.60	0.56%	3,812
May 12, 2026	90.30	91.00	89.10	89.10	89.10	-0.67%	7,384
May 11, 2026	89.70	90.90	89.50	89.70	89.70	-0.11%	9,252
May 8, 2026	89.20	89.80	88.70	89.80	89.80	0.34%	4,446
May 7, 2026	89.00	90.10	88.50	89.50	89.50	0.11%	9,035
May 6, 2026	88.00	89.40	87.70	89.40	89.40	1.71%	8,296
May 5, 2026	86.00	87.90	85.60	87.90	87.90	3.17%	5,886
May 4, 2026	85.00	86.50	84.90	85.20	85.20	0.83%	8,574
Apr 30, 2026	82.60	84.50	81.30	84.50	84.50	3.81%	9,796
Apr 29, 2026	82.90	82.90	81.00	81.40	81.40	-0.85%	5,138
Apr 28, 2026	83.00	83.20	81.90	82.10	82.10	-0.73%	8,405
Apr 27, 2026	83.00	83.80	82.50	82.70	82.70	-	3,725
Apr 24, 2026	83.00	83.70	82.70	82.70	82.70	-0.72%	3,435
Apr 23, 2026	83.25	83.70	82.60	83.30	83.30	-0.24%	8,076
Apr 22, 2026	84.80	85.20	83.50	83.50	83.50	-1.07%	7,810
Apr 21, 2026	84.50	85.00	83.20	84.40	84.40	-0.12%	8,406
Apr 20, 2026	84.00	84.80	83.40	84.50	84.50	0.36%	10,251
Apr 17, 2026	82.80	84.60	82.10	84.20	84.20	2.68%	12,446
Apr 16, 2026	81.60	82.60	81.50	82.00	82.00	0.24%	9,585
Apr 15, 2026	82.50	83.00	81.70	81.80	81.80	-0.12%	5,554
Apr 14, 2026	81.60	82.80	81.60	81.90	81.90	0.12%	9,350
Apr 13, 2026	80.00	81.80	80.00	81.80	81.80	2.12%	5,778
Apr 10, 2026	81.00	82.00	80.00	80.10	80.10	-1.48%	25,442
Apr 9, 2026	85.20	87.50	84.00	85.00	81.30	-0.58%	49,804
Apr 8, 2026	85.50	86.40	84.70	85.50	81.78	4.01%	31,140
Apr 7, 2026	83.70	87.00	82.20	82.20	78.62	1.23%	24,919
Apr 2, 2026	82.00	82.00	79.20	81.20	77.67	-0.25%	11,412
Apr 1, 2026	81.50	82.30	80.70	81.40	77.86	3.04%	11,908
Mar 31, 2026	79.30	79.30	77.50	79.00	75.56	0.38%	7,285
Mar 30, 2026	78.50	79.40	78.40	78.70	75.27	0.38%	6,680
Mar 27, 2026	79.10	80.15	77.80	78.40	74.99	-1.01%	9,251
Mar 26, 2026	80.60	80.60	79.10	79.20	75.75	-1.61%	4,517
Mar 25, 2026	79.60	80.60	79.20	80.50	77.00	2.03%	9,113
Mar 24, 2026	79.80	79.80	78.40	78.90	75.47	-1.00%	6,069
Mar 23, 2026	78.00	80.20	77.00	79.70	76.23	1.01%	12,324
Mar 20, 2026	80.20	80.30	78.90	78.90	75.47	-1.38%	7,892
Mar 19, 2026	80.40	80.90	79.60	80.00	76.52	-0.87%	8,177
Mar 18, 2026	81.90	82.00	80.60	80.70	77.19	-0.37%	5,287
Mar 17, 2026	81.00	81.80	80.50	81.00	77.47	-0.25%	7,655
Mar 16, 2026	82.40	82.50	81.00	81.20	77.67	-0.73%	5,888
Mar 13, 2026	83.70	83.70	81.40	81.80	78.24	-0.37%	5,046