Skip to main content
logo
MKB Nedsense N.V. (AMS:NEDSE)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.0770
0.00 (0.00%)
Aug 27, 2026, 5:35 PM CET

MKB Nedsense Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20260.080.080.080.08--0.26%23,047
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
Jul 31, 20260.080.080.070.080.083.63%29,102
Jul 30, 20260.080.080.080.080.08-3.02%60,707
Jul 29, 20260.080.080.080.080.084.46%3,821
Jul 28, 20260.080.080.080.080.08-4.75%39,013
Jul 27, 20260.080.080.080.080.08-4.31%43,915
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