Skip to main content
logo
MKB Nedsense N.V. (AMS:NEDSE)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.0900
+0.0015 (1.69%)
Aug 1, 2025, 1:00 PM CET

MKB Nedsense Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20250.090.090.090.090.09-1.12%30,439
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
Jun 20, 20250.070.070.070.070.07-2.08%4,700
Jun 19, 20250.070.070.070.070.07-2.04%3,973
Jun 18, 20250.070.070.070.070.07-37,876
Jun 17, 20250.060.070.060.070.07-0.68%60
Jun 16, 20250.070.070.070.070.071.37%66,355
Jun 13, 20250.080.080.070.070.07-4.58%21,488
Jun 12, 20250.080.080.080.080.082.00%9,960
Jun 11, 20250.080.080.080.080.08-1.32%22,100
Jun 10, 20250.070.080.070.080.08-2,577
Jun 9, 20250.070.080.070.080.082.70%12,250
Jun 6, 20250.070.080.070.070.07-86,372
Jun 5, 20250.080.080.070.070.070.68%79,207
Jun 4, 20250.070.070.070.070.072.08%906
Jun 3, 20250.070.070.070.070.07-1.37%3,901
Jun 2, 20250.070.070.070.070.07-0.68%12,340
May 30, 20250.070.070.070.070.077.30%54,702
May 29, 20250.060.070.060.070.076.20%202,455
May 28, 20250.060.060.060.060.06-9,258
May 27, 20250.060.060.060.060.062.38%4,481
May 26, 20250.060.060.060.060.06-0.79%575
May 23, 20250.060.060.060.060.06-1.55%50,050