Skip to main content
logo
NSI N.V. (AMS:NSI)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
17.58
-0.36 (-2.01%)
Apr 16, 2026, 5:39 PM CET

NSI N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202617.9017.9217.5817.5817.58-2.01%141,830
Apr 15, 202617.9018.0817.8817.9417.940.90%71,230
Apr 14, 202617.9417.9817.7617.7817.78-0.56%68,788
Apr 13, 202618.0418.0417.8417.8817.88-0.78%48,308
Apr 10, 202617.9018.1417.9018.0218.021.12%49,803
Apr 9, 202618.0018.0217.7217.8217.82-1.44%36,204
Apr 8, 202618.0018.1617.9018.0818.083.20%40,829
Apr 7, 202617.7017.8417.5217.5217.52-0.45%36,706
Apr 2, 202617.4817.6217.3617.6017.60-0.45%57,654
Apr 1, 202617.6017.8017.5817.6817.681.26%44,797
Mar 31, 202617.5417.6017.4017.4617.46-0.68%59,217
Mar 30, 202616.9617.5816.9017.5817.583.17%38,760
Mar 27, 202617.2617.2616.9417.0417.04-0.35%71,273
Mar 26, 202617.2417.3217.1017.1017.10-0.93%58,868
Mar 25, 202617.5017.6417.2617.2617.26-0.35%72,148
Mar 24, 202617.6617.8817.3217.3217.32-1.48%73,552
Mar 23, 202617.8618.2217.4017.5817.58-3.41%121,903
Mar 20, 202617.9018.2017.8618.2018.201.45%382,749
Mar 19, 202618.0018.0617.8817.9417.94-1.21%53,643
Mar 18, 202618.2418.4018.1418.1618.16-0.33%47,989
Mar 17, 202618.1018.4018.0018.2218.220.44%39,742
Mar 16, 202618.0818.2817.9218.1418.140.33%26,765
Mar 13, 202618.1418.2417.9418.0818.080.11%48,170
Mar 12, 202617.8018.0617.7618.0618.061.23%45,406
Mar 11, 202617.9018.0217.7017.8417.84-0.22%79,096
Mar 10, 202617.8818.0417.7417.8817.880.56%73,551
Mar 9, 202617.9017.9017.4417.7817.78-1.88%125,526
Mar 6, 202618.2618.2618.0218.1218.12-0.66%61,996
Mar 5, 202618.4018.4017.9018.2418.24-0.87%91,491
Mar 4, 202618.4018.4618.2218.4018.400.55%37,798
Mar 3, 202618.8018.8218.3018.3018.30-3.48%91,245
Mar 2, 202619.0019.0018.7018.9618.96-0.94%48,565
Feb 27, 202618.9619.1418.8819.1419.140.95%46,889
Feb 26, 202618.8019.0018.7818.9618.960.96%71,381
Feb 25, 202618.7818.8718.6618.7818.780.21%37,836
Feb 24, 202619.0019.0618.7418.7418.74-1.47%92,948
Feb 23, 202619.0019.0218.8019.0219.020.11%66,712
Feb 20, 202618.9819.0818.9019.0019.000.32%47,578
Feb 19, 202619.0019.0018.7418.9418.940.21%42,913
Feb 18, 202618.9819.0618.9018.9018.90-0.21%42,486
Feb 17, 202618.8018.9618.7418.9418.941.07%51,825
Feb 16, 202618.8018.9018.6618.7418.740.21%31,311
Feb 13, 202618.6418.7018.4218.7018.701.08%60,512
Feb 12, 202619.2419.2418.5018.5018.50-3.34%76,670
Feb 11, 202619.0819.2619.0019.1419.140.21%33,872
Feb 10, 202619.0219.2219.0219.1019.10-0.52%73,208
Feb 9, 202618.9819.2018.8419.2019.201.48%53,376
Feb 6, 202618.5818.9818.5218.9218.921.39%73,687
Feb 5, 202618.6218.6618.4018.6618.660.32%37,872
Feb 4, 202618.5418.7218.3218.6018.601.09%80,421