MKB Nedsense N.V. (AMS:NEDSE)
Netherlands · Delayed Price · Currency is EUR 0.1870
+0.0010 (0.54%)
Nov 24, 2025, 5:38 PM CET
MKB Nedsense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -0.53% | 18,557 |
| Nov 20, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 2.19% | 8,200 |
| Nov 19, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 55,435 |
| Nov 18, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -1.61% | 49,125 |
| Nov 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.20% | 48,144 |
| Nov 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.67% | 31,772 |
| Nov 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.06% | 77,092 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.32% | 99,069 |
| Nov 11, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 4.44% | 140,206 |
| Nov 10, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.17% | 56,754 |
| Nov 7, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.54% | 108,275 |
| Nov 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.58% | 31,405 |
| Nov 5, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -3.00% | 18,432 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 25,417 |
| Nov 3, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.96% | 43,428 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.88% | 21,918 |
| Oct 30, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.80% | 78,597 |
| Oct 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 23,446 |
| Oct 28, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -0.92% | 32,572 |
| Oct 27, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 3.81% | 184,518 |
| Oct 24, 2025 | 0.19 | 0.23 | 0.18 | 0.21 | 0.21 | 10.53% | 437,816 |
| Oct 23, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.15 | -6.86% | 265,996 |
| Oct 22, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.16 | 7.37% | 68,177 |
| Oct 21, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.15 | 12.43% | 172,826 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.13 | 2.42% | 27,376 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.13 | - | 231,261 |
| Oct 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.13 | 2.48% | 87,909 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.12 | -2.42% | 166,183 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.13 | -2.37% | 43,006 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.13 | -0.59% | 65,888 |
| Oct 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.13 | -1.73% | 82,263 |
| Oct 9, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.13 | -9.90% | 161,461 |
| Oct 8, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.15 | -0.52% | 157,602 |
| Oct 7, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.15 | 0.52% | 85,899 |
| Oct 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.15 | -4.00% | 35,844 |
| Oct 3, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.15 | -1.96% | 221,127 |
| Oct 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.16 | 2.00% | 78,080 |
| Oct 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.15 | -6.54% | 89,973 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.17 | 0.94% | 44,239 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.16 | 1.92% | 114,462 |
| Sep 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.16 | 1.96% | 104,782 |
| Sep 25, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.16 | -4.67% | 184,603 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.17 | -1.83% | 101,705 |
| Sep 23, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.17 | 0.93% | 57,468 |
| Sep 22, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.17 | -1.82% | 15,641 |
| Sep 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.17 | -1.79% | 22,814 |
| Sep 18, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.17 | 10.89% | 185,788 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.16 | -12.93% | 660,424 |
| Sep 16, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.18 | -4.13% | 243,929 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.19 | -5.47% | 312,816 |