Skip to main content
logo
MKB Nedsense N.V. (AMS:NEDSE)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.0950
+0.0002 (0.21%)
May 6, 2026, 5:35 PM CET

MKB Nedsense Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20260.090.100.090.100.10-1,082
Mar 11, 20260.090.100.090.100.10-1.04%35,249
Mar 10, 20260.100.100.090.100.102.13%33,649
Mar 9, 20260.100.100.090.090.09-4.57%11,301
Mar 6, 20260.100.100.090.100.10-1.50%13,934
Mar 5, 20260.090.100.090.100.104.17%90
Mar 4, 20260.090.100.090.100.10-3.52%17,223
Mar 3, 20260.100.100.090.100.10-8,649
Mar 2, 20260.100.100.090.100.10-0.50%38,488
Feb 27, 20260.100.100.100.100.108.70%35,655
Feb 26, 20260.090.100.090.090.09-5.15%10,210
Feb 25, 20260.090.100.090.100.104.86%22,824
Feb 24, 20260.090.090.090.090.09-0.54%24,551
Feb 23, 20260.090.090.090.090.09-5.58%61,721