Skip to main content
logo
MKB Nedsense N.V. (AMS:NEDSE)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.1020
+0.0020 (2.00%)
Aug 29, 2025, 5:26 PM CET

MKB Nedsense Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.100.100.100.100.102.00%105,808
Aug 28, 20250.100.100.100.100.10-0.99%8,090
Aug 27, 20250.110.110.100.100.10-6.48%12,200
Aug 26, 20250.110.110.100.110.113.85%2,300
Aug 25, 20250.110.110.100.100.101.96%10,197
Aug 22, 20250.100.110.090.100.102.00%33,604
Aug 21, 20250.100.100.100.100.10-2.91%19,453
Aug 20, 20250.100.110.100.100.103.00%85,244
Aug 19, 20250.100.100.100.100.10-1,550
Aug 18, 20250.100.100.100.100.10-25,522
Aug 15, 20250.100.100.090.100.102.04%20,040
Aug 14, 20250.090.100.090.100.10-10.91%31,450
Aug 13, 20250.100.110.100.110.1111.11%124,775
Aug 12, 20250.100.100.100.100.102.06%42,687
Aug 11, 20250.100.100.100.100.10-14,899
Aug 8, 20250.100.100.100.100.102.11%58,707
Aug 7, 20250.090.100.090.100.101.06%44,743
Aug 6, 20250.090.090.090.090.091.08%33,238
Aug 5, 20250.090.090.090.090.092.20%62,023
Aug 4, 20250.090.090.090.090.092.25%43,412
Aug 1, 20250.090.090.090.090.090.56%11,226
Jul 31, 20250.090.090.090.090.09-1.12%36,580
Jul 30, 20250.090.090.090.090.092.87%85,557
Jul 29, 20250.090.090.090.090.09-10,025
Jul 28, 20250.090.090.090.090.09-0.57%89,462
Jul 25, 20250.090.090.090.090.091.16%44,780
Jul 24, 20250.080.090.080.090.094.22%83,874
Jul 23, 20250.080.080.080.080.08-0.60%20,953
Jul 22, 20250.090.090.080.080.08-0.60%28,195
Jul 21, 20250.090.090.080.080.08-11.58%137,864
Jul 18, 20250.080.100.080.100.1015.85%203,572
Jul 17, 20250.080.080.080.080.083.80%54,702
Jul 16, 20250.080.080.080.080.08-2.47%42,492
Jul 15, 20250.080.080.080.080.083.18%91,154
Jul 14, 20250.080.080.080.080.083.29%189,871
Jul 11, 20250.080.080.070.080.082.70%3,655
Jul 10, 20250.070.080.070.070.07-3.27%76,060
Jul 9, 20250.080.080.070.080.080.66%2,348
Jul 8, 20250.080.080.080.080.081.33%15,320
Jul 7, 20250.080.080.070.080.08-27,514
Jul 4, 20250.080.080.070.080.080.67%5,650
Jul 3, 20250.070.070.070.070.070.68%17,540
Jul 2, 20250.070.070.070.070.07-12,000
Jul 1, 20250.070.080.070.070.07-3.90%56,147
Jun 30, 20250.070.080.070.080.082.67%13,000
Jun 27, 20250.070.080.070.080.08-42,746
Jun 26, 20250.070.080.070.080.081.35%37,000
Jun 25, 20250.070.070.070.070.071.37%32,000
Jun 24, 20250.070.070.070.070.07-16,867
Jun 23, 20250.070.070.070.070.073.55%23,944