Skip to main content
logo
NSI N.V. (AMS:NSI)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
16.54
+0.04 (0.24%)
Sep 25, 2026, 5:35 PM CET

NSI N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202616.6016.6016.5016.5416.540.24%38,893
Sep 24, 202616.5416.6016.3616.5016.50-0.60%62,902
Sep 23, 202616.5216.6016.4016.6016.601.10%57,134
Sep 22, 202616.4816.5416.4016.4216.42-0.36%19,296
Sep 21, 202616.5016.5016.3816.4816.480.37%20,665
Sep 18, 202616.5816.6616.4216.4216.42-1.08%49,126
Sep 17, 202616.7416.7816.6016.6016.60-0.12%30,293
Sep 16, 202616.3616.6416.3616.6216.621.84%21,637
Sep 15, 202616.5016.5016.3016.3216.320.12%30,513
Sep 14, 202616.5016.5416.3016.3016.30-0.73%42,096
Sep 11, 202616.6116.6116.4016.4216.42-0.48%44,385
Sep 10, 202616.6216.7216.5016.5016.50-1.08%16,451
Sep 9, 202616.6616.7416.6416.6816.680.12%21,060
Sep 8, 202616.7116.7216.5816.6616.66-0.48%86,255
Sep 7, 202616.9416.9416.6616.7416.74-1.06%26,787
Sep 4, 202616.8816.9616.8416.9216.920.48%20,800
Sep 3, 202616.8816.9616.7416.8416.840.72%28,092
Sep 2, 202616.8016.9016.7216.7216.72-0.36%81,939
Sep 1, 202616.9216.9216.5016.7816.78-0.83%39,972
Aug 31, 202617.0017.0816.8416.9216.92-0.24%54,292
Aug 28, 202616.9616.9816.9016.9616.960.36%29,770
Aug 27, 202616.9216.9216.8216.9016.900.12%60,317
Aug 26, 202616.9016.9416.7616.8816.880.48%28,330
Aug 25, 202616.9016.9416.8016.8016.80-40,285
Aug 24, 202616.7216.8016.6816.8016.800.60%56,511
Aug 21, 202616.6416.8616.5616.7016.700.85%63,238
Aug 20, 202616.7016.7016.5616.5616.56-0.48%17,826
Aug 19, 202616.9016.9016.5016.6416.64-1.30%28,568
Aug 18, 202616.9616.9616.8616.8616.86-86,008
Aug 17, 202616.9816.9816.7816.8616.86-0.24%71,878
Aug 14, 202616.9016.9816.8016.9016.900.60%58,685
Aug 13, 202616.7216.9016.7216.8016.80-0.24%37,580
Aug 12, 202617.0017.0016.7616.8416.84-66,592
Aug 11, 202616.8817.0016.8016.8416.84-0.36%86,212
Aug 10, 202616.9617.0016.7416.9016.900.36%68,971
Aug 7, 202617.0017.0216.7816.8416.84-1.06%62,731
Aug 6, 202616.9017.0616.8617.0217.021.19%110,059
Aug 5, 202616.8016.8816.6816.8216.820.60%63,174
Aug 4, 202616.6816.8616.6216.7216.720.48%46,948
Aug 3, 202616.6616.7816.6016.6416.640.24%21,576
Jul 31, 202616.9016.9016.5616.6016.60-0.95%20,102
Jul 30, 202616.7016.9416.7016.7616.760.48%24,414
Jul 29, 202616.6016.7416.5616.6816.680.72%32,077
Jul 28, 202616.4016.5616.3416.5616.561.10%44,412
Jul 27, 202616.3416.5616.3016.3816.380.12%35,439
Jul 24, 202616.3616.4416.0816.3616.360.25%77,857
Jul 23, 202616.3616.5016.2216.3216.32-0.24%59,003
Jul 22, 202616.3616.6616.2416.3616.36-0.12%47,103
Jul 21, 202616.6416.7416.3616.3816.38-1.56%41,114
Jul 20, 202616.7416.7816.4016.6416.641.22%107,151