Skip to main content
logo
MKB Nedsense N.V. (AMS:NEDSE)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.0740
-0.0036 (-4.64%)
Jul 7, 2026, 9:04 AM CET

MKB Nedsense Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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