Skip to main content
logo
MKB Nedsense N.V. (AMS:NEDSE)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.0800
-0.0036 (-4.31%)
Jul 27, 2026, 5:19 PM CET

MKB Nedsense Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20260.080.080.080.080.083.21%11,200
Jul 23, 20260.080.080.080.080.081.25%69,718
Jul 22, 20260.080.080.080.080.08-2.44%3,129
Jul 21, 20260.080.080.080.080.08-2.15%26,040
Jul 20, 20260.080.080.080.080.082.20%6,847
Jul 17, 20260.080.080.080.080.085.13%58,940
Jul 16, 20260.080.080.080.080.084.84%34,366
Jul 15, 20260.080.080.070.070.070.27%15,563
Jul 14, 20260.070.080.070.070.07-3.64%16,950
Jul 13, 20260.080.080.070.080.080.79%39,864
Jul 10, 20260.080.080.080.080.08-0.26%8,378
Jul 9, 20260.080.080.080.080.08-1.03%105,148
Jul 8, 20260.080.080.080.080.08-10,409
Jul 7, 20260.070.080.070.080.08-0.26%13,540
Jul 6, 20260.080.080.070.080.08-2.76%36,623
Jul 3, 20260.080.080.070.080.086.40%52,603
Jul 2, 20260.080.080.070.080.08-6.48%16,819
Jul 1, 20260.070.080.070.080.089.86%139,240
Jun 30, 20260.080.080.070.070.07-5.68%12,471
Jun 29, 20260.070.080.070.080.080.78%15,357
Jun 26, 20260.070.080.070.080.082.40%19,050
Jun 25, 20260.080.080.080.080.08-1.32%275
Jun 24, 20260.070.080.070.080.08-3.06%30,500
Jun 23, 20260.080.080.070.080.084.26%91,734
Jun 22, 20260.080.080.080.080.08-4.81%56,037
Jun 19, 20260.080.080.080.080.083.40%55,343
Jun 18, 20260.080.080.080.080.08-8,931
Jun 17, 20260.080.080.080.080.080.53%50,063
Jun 16, 20260.080.080.080.080.08-2.81%82,321
Jun 15, 20260.080.080.080.080.08-9.70%329,200
Jun 12, 20260.080.090.080.090.093.10%85,740
Jun 11, 20260.090.090.080.080.08-1.64%11,058
Jun 10, 20260.090.090.090.090.09-5.11%12,981
Jun 9, 20260.090.090.080.090.097.91%50,063
Jun 8, 20260.090.090.080.080.08-3.70%64,671
Jun 5, 20260.090.090.090.090.09-6.48%49,694
Jun 4, 20260.090.090.080.090.091.76%113,598
Jun 3, 20260.090.090.090.090.09-2.99%22,964
Jun 2, 20260.090.090.090.090.09-1
Jun 1, 20260.090.090.090.090.09-0.85%7,747
May 29, 20260.090.090.090.090.09--
May 28, 20260.090.090.090.090.09-0.21%21,080
May 27, 20260.090.090.090.090.09-8,000
May 26, 20260.090.090.090.090.09-0.21%7,326
May 25, 20260.090.100.090.100.104.63%8,050
May 22, 20260.100.100.090.090.09-0.22%36,385
May 21, 20260.100.100.090.090.09-4.21%15,680
May 20, 20260.100.100.100.100.10-23,350
May 19, 20260.090.100.090.100.10-0.21%23,908
May 18, 20260.090.100.090.100.10-36,289