Skip to main content
logo
MKB Nedsense N.V. (AMS:NEDSE)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.0906
-0.0042 (-4.43%)
May 27, 2026, 9:02 AM CET

MKB Nedsense Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 15, 20260.100.100.100.100.10-0.83%49,573
May 14, 20260.100.100.090.100.10-0.62%27,187
May 13, 20260.100.100.090.100.10-0.41%14,977
May 12, 20260.100.100.100.100.102.11%59,500
May 11, 20260.090.100.090.100.103.04%2,580
May 8, 20260.090.090.090.090.09-1.50%14,918
May 7, 20260.090.090.090.090.09-1.47%21,291
May 6, 20260.090.100.090.100.100.21%11,714
May 5, 20260.090.100.090.090.092.16%85,910
May 4, 20260.090.090.090.090.093.11%11,998
Apr 30, 20260.090.090.090.090.09-5,405
Apr 29, 20260.090.090.090.090.09-0.44%20,643
Apr 28, 20260.090.090.090.090.09-2.80%16,956
Apr 27, 20260.090.090.090.090.09-5,000
Apr 24, 20260.090.090.090.090.091.09%7,587
Apr 23, 20260.090.090.090.090.093.37%20,141
Apr 22, 20260.090.090.090.090.090.23%3,440
Apr 21, 20260.090.090.090.090.09-4.72%1,762
Apr 20, 20260.090.090.090.090.093.56%8,250
Apr 17, 20260.090.090.090.090.09-5.06%20,131
Apr 16, 20260.090.090.090.090.095.57%19,000
Apr 15, 20260.090.090.080.090.092.75%34,606
Apr 14, 20260.090.090.080.090.09-1.80%170,504
Apr 13, 20260.090.100.090.090.09-3.26%31,912
Apr 10, 20260.080.090.080.090.098.49%197,767
Apr 9, 20260.090.090.080.080.08-1.85%64,558
Apr 8, 20260.090.090.090.090.09-0.69%71,813
Apr 7, 20260.090.090.080.090.09-5.95%168,603
Apr 2, 20260.090.090.080.090.094.52%6,165
Apr 1, 20260.090.090.090.090.094.73%65,051
Mar 31, 20260.080.090.080.080.0811.18%38,337
Mar 30, 20260.090.090.080.080.08-10.59%78,892
Mar 27, 20260.090.090.080.090.09-6.08%20,691
Mar 26, 20260.090.090.090.090.09-1.63%63,563
Mar 25, 20260.090.090.080.090.09-2.13%22,736
Mar 24, 20260.080.090.080.090.093.30%33,336
Mar 23, 20260.080.090.080.090.097.06%45,739
Mar 20, 20260.090.090.080.090.09-6.59%36,421
Mar 19, 20260.090.090.090.090.09-1.09%3,201
Mar 18, 20260.090.090.090.090.09-1.60%10,301
Mar 17, 20260.090.090.090.090.091.63%21,248
Mar 16, 20260.090.090.090.090.092.22%134,000
Mar 13, 20260.090.100.090.090.09-5.26%146,853