Skip to main content
logo
NSI N.V. (AMS:NSI)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
17.54
+0.12 (0.69%)
May 27, 2026, 1:44 PM CET

NSI N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202617.5017.5217.4817.48-0.34%470
May 26, 202617.6817.6817.4217.4217.42-1.25%72,123
May 25, 202617.5817.7017.5217.6417.640.34%22,679
May 22, 202617.6417.6417.4817.5817.580.57%22,288
May 21, 202617.4017.7217.4017.4817.48-0.11%32,271
May 20, 202617.4417.5017.2417.5017.500.69%49,693
May 19, 202617.2617.4417.2617.3817.380.70%45,424
May 18, 202617.0017.2616.9217.2617.261.29%46,781
May 15, 202617.1017.1616.9817.0417.04-0.81%42,233
May 14, 202617.0817.2016.8017.1817.181.18%36,319
May 13, 202617.1017.1016.8416.9816.98-103,524
May 12, 202617.0217.1816.9616.9816.98-0.47%44,507
May 11, 202616.9817.1816.9017.0617.061.07%49,668
May 8, 202617.0217.0816.8816.8816.88-0.82%66,179
May 7, 202617.1617.2016.9817.0217.02-0.82%38,249
May 6, 202616.9017.3616.8617.1617.162.02%61,779
May 5, 202616.7216.9216.7216.8216.820.72%110,796
May 4, 202617.0017.0016.6216.7016.70-1.65%68,219
Apr 30, 202616.6216.9816.6216.9816.981.43%36,109
Apr 29, 202617.1017.1016.7016.7416.74-1.30%48,459
Apr 28, 202617.3017.4416.9616.9616.96-1.97%54,302
Apr 27, 202617.1017.3017.0417.3017.300.93%37,219
Apr 24, 202617.2017.2217.0417.1417.14-0.35%38,820
Apr 23, 202617.2017.2417.0417.2017.200.47%45,777
Apr 22, 202617.2017.3217.0617.1217.12-0.23%94,089
Apr 21, 202616.9817.2616.9017.1617.161.36%122,868
Apr 20, 202617.6017.9017.6017.7616.930.11%189,473
Apr 17, 202617.5217.7617.4217.7416.910.91%96,552
Apr 16, 202617.9017.9217.5817.5816.76-2.01%141,830
Apr 15, 202617.9018.0817.8817.9417.100.90%71,230
Apr 14, 202617.9417.9817.7617.7816.95-0.56%68,788
Apr 13, 202618.0418.0417.8417.8817.04-0.78%48,308
Apr 10, 202617.9018.1417.9018.0217.181.12%49,803
Apr 9, 202618.0018.0217.7217.8216.99-1.44%36,204
Apr 8, 202618.0018.1617.9018.0817.243.20%40,829
Apr 7, 202617.7017.8417.5217.5216.70-0.45%36,706
Apr 2, 202617.4817.6217.3617.6016.78-0.45%57,654
Apr 1, 202617.6017.8017.5817.6816.851.26%44,797
Mar 31, 202617.5417.6017.4017.4616.64-0.68%59,217
Mar 30, 202616.9617.5816.9017.5816.763.17%38,760
Mar 27, 202617.2617.2616.9417.0416.24-0.35%71,273
Mar 26, 202617.2417.3217.1017.1016.30-0.93%58,868
Mar 25, 202617.5017.6417.2617.2616.45-0.35%72,148
Mar 24, 202617.6617.8817.3217.3216.51-1.48%73,552
Mar 23, 202617.8618.2217.4017.5816.76-3.41%121,903
Mar 20, 202617.9018.2017.8618.2017.351.45%382,749
Mar 19, 202618.0018.0617.8817.9417.10-1.21%53,643
Mar 18, 202618.2418.4018.1418.1617.31-0.33%47,989
Mar 17, 202618.1018.4018.0018.2217.370.44%39,742
Mar 16, 202618.0818.2817.9218.1417.290.33%26,765