Nedap N.V. (AMS:NEDAP)
Netherlands · Delayed Price · Currency is EUR 91.40
-3.40 (-3.59%)
Oct 15, 2026, 12:54 PM CET
Nedap Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 92.10 | 92.60 | 90.10 | 91.40 | 91.40 | -3.59% | 17,312 |
| 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 |
| 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 |