Skip to main content
logo
MKB Nedsense N.V. (AMS:NEDSE)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.0754
-0.0036 (-4.56%)
Sep 18, 2026, 5:35 PM CET

MKB Nedsense Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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