Skip to main content
logo
MKB Nedsense N.V. (AMS:NEDSE)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.0770
-0.0018 (-2.28%)
Oct 9, 2026, 3:43 PM CET

MKB Nedsense Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20260.080.080.080.080.08-2.28%2,885
Oct 8, 20260.080.080.080.080.08-1.50%59,344
Oct 7, 20260.080.080.080.080.08-15,019
Oct 6, 20260.080.080.080.080.08-1.48%31,074
Oct 5, 20260.080.080.080.080.08-7,093
Oct 2, 20260.080.080.080.080.086.01%20,129
Oct 1, 20260.080.080.080.080.08-6.59%27,318
Sep 30, 20260.080.080.080.080.08--
Sep 29, 20260.080.080.080.080.08-5,177
Sep 28, 20260.080.080.080.080.080.24%15,433
Sep 25, 20260.080.080.080.080.08-11,596
Sep 24, 20260.080.080.080.080.087.07%21,558
Sep 23, 20260.080.080.080.080.080.79%5,175
Sep 22, 20260.080.080.080.080.080.53%41,060
Sep 21, 20260.080.080.080.080.08-81,892
Sep 18, 20260.080.080.080.080.08-4.56%2,059
Sep 17, 20260.080.080.080.080.08-0.75%35,610
Sep 16, 20260.080.080.080.080.08-1.73%8,267
Sep 15, 20260.080.080.080.080.08-9
Sep 14, 20260.080.080.070.080.083.85%81,251
Sep 11, 20260.080.080.070.080.082.63%55,852
Sep 10, 20260.080.080.080.080.08-5.00%1,545
Sep 9, 20260.080.080.080.080.08-2.44%1,060
Sep 8, 20260.080.080.080.080.080.49%27,000
Sep 7, 20260.080.080.080.080.082.00%61
Sep 4, 20260.070.080.070.080.084.71%45,819
Sep 3, 20260.080.080.070.080.08-30,191
Sep 2, 20260.080.080.080.080.08--
Sep 1, 20260.080.080.080.080.08-29,766
Aug 31, 20260.070.080.070.080.08-0.52%20,274
Aug 28, 20260.080.080.070.080.08-0.26%5,297
Aug 27, 20260.080.080.080.080.08-28,001
Aug 26, 20260.080.080.070.080.08-0.52%59,200
Aug 25, 20260.070.080.070.080.08-0.51%8,601
Aug 24, 20260.080.080.070.080.083.46%102,314
Aug 21, 20260.080.080.080.080.08-5.53%10,004
Aug 20, 20260.080.080.080.080.085.57%3,368
Aug 19, 20260.080.080.080.080.08-5.75%17,000
Aug 18, 20260.080.080.080.080.081.27%276
Aug 17, 20260.080.080.080.080.08-10,208
Aug 14, 20260.080.080.080.080.08-1.25%91,165
Aug 13, 20260.080.080.080.080.086.38%93,830
Aug 12, 20260.080.080.080.080.08-1.05%26,477
Aug 11, 20260.080.080.080.080.08-2.56%1,003
Aug 10, 20260.080.080.080.080.08-11,637
Aug 7, 20260.080.080.080.080.082.90%16,495
Aug 6, 20260.080.080.080.080.08-0.26%72,958
Aug 5, 20260.080.080.080.080.08-2.56%11,908
Aug 4, 20260.080.080.080.080.083.17%2,259
Aug 3, 20260.070.080.070.080.08-5.50%12,739