NSI N.V. (AMS:NSI)
Netherlands · Delayed Price · Currency is EUR 19.92
+0.30 (1.53%)
At close: Jan 7, 2026
NSI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 19.72 | 19.94 | 19.72 | 19.76 | - | 0.71% | 18,306 |
| Jan 6, 2026 | 19.78 | 19.78 | 19.50 | 19.62 | 19.62 | -0.10% | 25,918 |
| Jan 5, 2026 | 19.46 | 19.70 | 19.34 | 19.64 | 19.64 | 1.34% | 56,401 |
| Jan 2, 2026 | 19.44 | 19.44 | 19.24 | 19.38 | 19.38 | - | 56,781 |
| Dec 31, 2025 | 19.40 | 19.40 | 19.14 | 19.38 | 19.38 | 0.21% | 31,208 |
| Dec 30, 2025 | 19.36 | 19.40 | 19.30 | 19.34 | 19.34 | - | 17,557 |
| Dec 29, 2025 | 19.20 | 19.36 | 19.20 | 19.34 | 19.34 | 0.21% | 18,290 |
| Dec 24, 2025 | 19.30 | 19.30 | 19.14 | 19.30 | 19.30 | 0.42% | 9,877 |
| Dec 23, 2025 | 19.40 | 19.40 | 19.12 | 19.22 | 19.22 | -0.72% | 23,738 |
| Dec 22, 2025 | 19.26 | 19.36 | 19.18 | 19.36 | 19.36 | 0.21% | 23,592 |
| Dec 19, 2025 | 19.24 | 19.34 | 19.16 | 19.32 | 19.32 | 0.42% | 42,655 |
| Dec 18, 2025 | 19.16 | 19.30 | 19.10 | 19.24 | 19.24 | 0.31% | 12,721 |
| Dec 17, 2025 | 19.02 | 19.20 | 18.96 | 19.18 | 19.18 | 1.05% | 16,298 |
| Dec 16, 2025 | 19.20 | 19.24 | 18.98 | 18.98 | 18.98 | -1.04% | 51,642 |
| Dec 15, 2025 | 19.38 | 19.38 | 19.18 | 19.18 | 19.18 | -0.93% | 31,200 |
| Dec 12, 2025 | 19.38 | 19.46 | 19.30 | 19.36 | 19.36 | -0.62% | 32,754 |
| Dec 11, 2025 | 19.54 | 19.60 | 19.40 | 19.48 | 19.48 | -0.51% | 38,957 |
| Dec 10, 2025 | 19.74 | 19.76 | 19.54 | 19.58 | 19.58 | -0.61% | 20,502 |
| Dec 9, 2025 | 19.54 | 19.72 | 19.54 | 19.70 | 19.70 | 0.41% | 22,418 |
| Dec 8, 2025 | 19.90 | 19.94 | 19.50 | 19.62 | 19.62 | -1.41% | 27,946 |
| Dec 5, 2025 | 20.05 | 20.10 | 19.90 | 19.90 | 19.90 | -0.50% | 31,433 |
| Dec 4, 2025 | 20.10 | 20.15 | 20.00 | 20.00 | 20.00 | -0.50% | 20,825 |
| Dec 3, 2025 | 20.00 | 20.10 | 19.90 | 20.10 | 20.10 | 0.50% | 45,017 |
| Dec 2, 2025 | 19.90 | 20.10 | 19.88 | 20.00 | 20.00 | 0.40% | 30,406 |
| Dec 1, 2025 | 20.20 | 20.20 | 19.88 | 19.92 | 19.92 | -1.39% | 14,557 |
| Nov 28, 2025 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | -0.49% | 9,052 |
| Nov 27, 2025 | 20.30 | 20.35 | 20.10 | 20.30 | 20.30 | 0.74% | 55,892 |
| Nov 26, 2025 | 19.74 | 20.20 | 19.72 | 20.15 | 20.15 | 2.49% | 36,291 |
| Nov 25, 2025 | 20.00 | 20.15 | 19.54 | 19.66 | 19.66 | -2.67% | 91,191 |
| Nov 24, 2025 | 20.15 | 20.25 | 20.15 | 20.20 | 20.20 | 0.25% | 9,517 |
| Nov 21, 2025 | 20.20 | 20.30 | 20.15 | 20.15 | 20.15 | -0.49% | 28,828 |
| Nov 20, 2025 | 20.25 | 20.35 | 20.20 | 20.25 | 20.25 | 0.25% | 17,496 |
| Nov 19, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.49% | 21,198 |
| Nov 18, 2025 | 20.30 | 20.35 | 20.25 | 20.30 | 20.30 | - | 19,824 |
| Nov 17, 2025 | 20.30 | 20.35 | 20.25 | 20.30 | 20.30 | - | 21,171 |
| Nov 14, 2025 | 20.40 | 20.45 | 20.15 | 20.30 | 20.30 | -0.49% | 35,742 |
| Nov 13, 2025 | 20.55 | 20.60 | 20.40 | 20.40 | 20.40 | 0.25% | 17,059 |
| Nov 12, 2025 | 20.50 | 20.55 | 20.35 | 20.35 | 20.35 | -0.49% | 11,473 |
| Nov 11, 2025 | 20.35 | 20.55 | 20.35 | 20.45 | 20.45 | 0.25% | 29,678 |
| Nov 10, 2025 | 20.40 | 20.45 | 20.35 | 20.40 | 20.40 | -0.24% | 41,590 |
| Nov 7, 2025 | 20.40 | 20.55 | 20.35 | 20.45 | 20.45 | - | 11,454 |
| Nov 6, 2025 | 20.35 | 20.50 | 20.35 | 20.45 | 20.45 | 0.25% | 14,844 |
| Nov 5, 2025 | 20.35 | 20.50 | 20.35 | 20.40 | 20.40 | 0.25% | 14,118 |
| Nov 4, 2025 | 20.35 | 20.45 | 20.35 | 20.35 | 20.35 | -0.25% | 36,840 |
| Nov 3, 2025 | 20.45 | 20.45 | 20.40 | 20.40 | 20.40 | -0.24% | 51,256 |
| Oct 31, 2025 | 20.50 | 20.50 | 20.45 | 20.45 | 20.45 | -0.24% | 39,385 |
| Oct 30, 2025 | 20.45 | 20.55 | 20.45 | 20.50 | 20.50 | 0.24% | 19,814 |
| Oct 29, 2025 | 20.40 | 20.60 | 20.40 | 20.45 | 20.45 | 0.25% | 15,666 |
| Oct 28, 2025 | 20.45 | 20.50 | 20.40 | 20.40 | 20.40 | -0.49% | 38,147 |
| Oct 27, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | - | 12,306 |