NSI N.V. (AMS:NSI)
Netherlands · Delayed Price · Currency is EUR 21.35
+0.20 (0.95%)
Sep 5, 2025, 5:35 PM CET
NSI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.35 | 21.55 | 21.10 | 21.15 | 21.15 | -0.94% | 55,513 |
| Sep 3, 2025 | 21.15 | 21.35 | 21.10 | 21.35 | 21.35 | 0.71% | 15,238 |
| Sep 2, 2025 | 21.55 | 21.55 | 21.10 | 21.20 | 21.20 | -1.62% | 40,038 |
| Sep 1, 2025 | 21.45 | 21.55 | 21.40 | 21.55 | 21.55 | 0.23% | 6,100 |
| Aug 29, 2025 | 21.55 | 21.55 | 21.35 | 21.50 | 21.50 | -0.23% | 18,922 |
| Aug 28, 2025 | 21.60 | 21.75 | 21.45 | 21.55 | 21.55 | -0.23% | 27,340 |
| Aug 27, 2025 | 21.70 | 21.75 | 21.50 | 21.60 | 21.60 | - | 14,523 |
| Aug 26, 2025 | 21.70 | 21.70 | 21.50 | 21.60 | 21.60 | -0.69% | 27,976 |
| Aug 25, 2025 | 21.95 | 21.95 | 21.65 | 21.75 | 21.75 | -0.91% | 19,498 |
| Aug 22, 2025 | 21.85 | 21.95 | 21.65 | 21.95 | 21.95 | 0.92% | 10,553 |
| Aug 21, 2025 | 21.85 | 21.85 | 21.60 | 21.75 | 21.75 | 0.23% | 17,343 |
| Aug 20, 2025 | 21.65 | 21.70 | 21.55 | 21.70 | 21.70 | 0.70% | 29,233 |
| Aug 19, 2025 | 21.50 | 21.60 | 21.35 | 21.55 | 21.55 | 0.23% | 18,414 |
| Aug 18, 2025 | 21.75 | 21.90 | 21.40 | 21.50 | 21.50 | -0.92% | 18,921 |
| Aug 15, 2025 | 22.10 | 22.10 | 21.70 | 21.70 | 21.70 | -0.46% | 8,471 |
| Aug 14, 2025 | 22.10 | 22.10 | 21.75 | 21.80 | 21.80 | - | 19,852 |
| Aug 13, 2025 | 22.10 | 22.15 | 21.80 | 21.80 | 21.80 | -0.91% | 24,286 |
| Aug 12, 2025 | 22.00 | 22.15 | 21.95 | 22.00 | 22.00 | 0.23% | 17,397 |
| Aug 11, 2025 | 22.15 | 22.25 | 21.95 | 21.95 | 21.95 | -0.23% | 15,835 |
| Aug 8, 2025 | 22.40 | 22.40 | 21.95 | 22.00 | 22.00 | -0.45% | 13,431 |
| Aug 7, 2025 | 22.00 | 22.25 | 21.95 | 22.10 | 22.10 | 0.91% | 24,940 |
| Aug 6, 2025 | 21.65 | 22.00 | 21.65 | 21.90 | 21.90 | 1.39% | 38,587 |
| Aug 5, 2025 | 21.55 | 21.80 | 21.50 | 21.60 | 21.60 | 0.47% | 33,968 |
| Aug 4, 2025 | 21.45 | 21.60 | 21.40 | 21.50 | 21.50 | 0.70% | 16,383 |
| Aug 1, 2025 | 21.45 | 21.45 | 21.30 | 21.35 | 21.35 | -0.93% | 18,463 |
| Jul 31, 2025 | 21.70 | 21.75 | 21.50 | 21.55 | 21.55 | -0.23% | 16,233 |
| Jul 30, 2025 | 21.45 | 21.65 | 21.40 | 21.60 | 21.60 | 1.17% | 27,764 |
| Jul 29, 2025 | 21.45 | 21.55 | 21.35 | 21.35 | 21.35 | -0.70% | 29,873 |
| Jul 28, 2025 | 21.70 | 21.80 | 21.45 | 21.50 | 21.50 | -0.46% | 21,700 |
| Jul 25, 2025 | 21.40 | 21.70 | 21.30 | 21.60 | 21.60 | 0.23% | 28,681 |
| Jul 24, 2025 | 21.40 | 21.65 | 21.40 | 21.55 | 21.55 | 0.47% | 31,687 |
| Jul 23, 2025 | 21.75 | 21.75 | 21.35 | 21.45 | 21.45 | -0.69% | 32,804 |
| Jul 22, 2025 | 21.85 | 22.00 | 21.60 | 21.60 | 21.60 | -0.92% | 40,181 |
| Jul 21, 2025 | 22.60 | 22.60 | 21.65 | 21.80 | 21.80 | -3.54% | 104,320 |
| Jul 18, 2025 | 23.10 | 23.10 | 22.55 | 22.60 | 22.60 | -3.62% | 38,538 |
| Jul 17, 2025 | 23.40 | 23.80 | 23.25 | 23.45 | 22.70 | 0.86% | 31,493 |
| Jul 16, 2025 | 24.05 | 24.05 | 22.75 | 23.25 | 22.51 | -3.33% | 70,090 |
| Jul 15, 2025 | 24.05 | 24.45 | 24.00 | 24.05 | 23.28 | -0.41% | 18,760 |
| Jul 14, 2025 | 23.80 | 24.15 | 23.80 | 24.15 | 23.38 | 0.62% | 33,913 |
| Jul 11, 2025 | 24.00 | 24.00 | 23.88 | 24.00 | 23.23 | -0.21% | 18,242 |
| Jul 10, 2025 | 24.10 | 24.20 | 24.00 | 24.05 | 23.28 | -0.41% | 17,756 |
| Jul 9, 2025 | 24.35 | 24.40 | 24.10 | 24.15 | 23.38 | -0.21% | 22,981 |
| Jul 8, 2025 | 24.55 | 24.60 | 24.20 | 24.20 | 23.43 | -1.83% | 16,519 |
| Jul 7, 2025 | 24.55 | 25.00 | 24.50 | 24.65 | 23.86 | 0.82% | 29,847 |
| Jul 4, 2025 | 24.45 | 24.50 | 24.30 | 24.45 | 23.67 | 0.41% | 14,458 |
| Jul 3, 2025 | 24.00 | 24.35 | 24.00 | 24.35 | 23.57 | 1.25% | 11,115 |
| Jul 2, 2025 | 24.30 | 24.40 | 24.00 | 24.05 | 23.28 | -0.82% | 23,808 |
| Jul 1, 2025 | 24.10 | 24.30 | 24.00 | 24.25 | 23.47 | 1.68% | 19,188 |
| Jun 30, 2025 | 23.95 | 24.10 | 23.80 | 23.85 | 23.09 | 0.63% | 35,670 |
| Jun 27, 2025 | 23.75 | 23.90 | 23.70 | 23.70 | 22.94 | 0.42% | 31,430 |