NSI N.V. (AMS:NSI)
Netherlands · Delayed Price · Currency is EUR 16.92
+0.08 (0.48%)
Sep 4, 2026, 5:35 PM CET
NSI N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 16.88 | 16.96 | 16.84 | 16.92 | 16.92 | 0.48% | 20,800 |
| Sep 3, 2026 | 16.88 | 16.96 | 16.74 | 16.84 | 16.84 | 0.72% | 28,092 |
| Sep 2, 2026 | 16.80 | 16.90 | 16.72 | 16.72 | 16.72 | -0.36% | 81,939 |
| Sep 1, 2026 | 16.92 | 16.92 | 16.50 | 16.78 | 16.78 | -0.83% | 39,972 |
| Aug 31, 2026 | 17.00 | 17.08 | 16.84 | 16.92 | 16.92 | -0.24% | 54,292 |
| Aug 28, 2026 | 16.96 | 16.98 | 16.90 | 16.96 | 16.96 | 0.36% | 29,770 |
| Aug 27, 2026 | 16.92 | 16.92 | 16.82 | 16.90 | 16.90 | 0.12% | 60,317 |
| Aug 26, 2026 | 16.90 | 16.94 | 16.76 | 16.88 | 16.88 | 0.48% | 28,330 |
| Aug 25, 2026 | 16.90 | 16.94 | 16.80 | 16.80 | 16.80 | - | 40,285 |
| Aug 24, 2026 | 16.72 | 16.80 | 16.68 | 16.80 | 16.80 | 0.60% | 56,511 |
| Aug 21, 2026 | 16.64 | 16.86 | 16.56 | 16.70 | 16.70 | 0.85% | 63,238 |
| Aug 20, 2026 | 16.70 | 16.70 | 16.56 | 16.56 | 16.56 | -0.48% | 17,826 |
| Aug 19, 2026 | 16.90 | 16.90 | 16.50 | 16.64 | 16.64 | -1.30% | 28,568 |
| Aug 18, 2026 | 16.96 | 16.96 | 16.86 | 16.86 | 16.86 | - | 86,008 |
| Aug 17, 2026 | 16.98 | 16.98 | 16.78 | 16.86 | 16.86 | -0.24% | 71,878 |
| Aug 14, 2026 | 16.90 | 16.98 | 16.80 | 16.90 | 16.90 | 0.60% | 58,685 |
| Aug 13, 2026 | 16.72 | 16.90 | 16.72 | 16.80 | 16.80 | -0.24% | 37,580 |
| Aug 12, 2026 | 17.00 | 17.00 | 16.76 | 16.84 | 16.84 | - | 66,592 |
| Aug 11, 2026 | 16.88 | 17.00 | 16.80 | 16.84 | 16.84 | -0.36% | 86,212 |
| Aug 10, 2026 | 16.96 | 17.00 | 16.74 | 16.90 | 16.90 | 0.36% | 68,971 |
| Aug 7, 2026 | 17.00 | 17.02 | 16.78 | 16.84 | 16.84 | -1.06% | 62,731 |
| Aug 6, 2026 | 16.90 | 17.06 | 16.86 | 17.02 | 17.02 | 1.19% | 110,059 |
| Aug 5, 2026 | 16.80 | 16.88 | 16.68 | 16.82 | 16.82 | 0.60% | 63,174 |
| Aug 4, 2026 | 16.68 | 16.86 | 16.62 | 16.72 | 16.72 | 0.48% | 46,948 |
| Aug 3, 2026 | 16.66 | 16.78 | 16.60 | 16.64 | 16.64 | 0.24% | 21,576 |
| Jul 31, 2026 | 16.90 | 16.90 | 16.56 | 16.60 | 16.60 | -0.95% | 20,102 |
| Jul 30, 2026 | 16.70 | 16.94 | 16.70 | 16.76 | 16.76 | 0.48% | 24,414 |
| Jul 29, 2026 | 16.60 | 16.74 | 16.56 | 16.68 | 16.68 | 0.72% | 32,077 |
| Jul 28, 2026 | 16.40 | 16.56 | 16.34 | 16.56 | 16.56 | 1.10% | 44,412 |
| Jul 27, 2026 | 16.34 | 16.56 | 16.30 | 16.38 | 16.38 | 0.12% | 35,439 |
| Jul 24, 2026 | 16.36 | 16.44 | 16.08 | 16.36 | 16.36 | 0.25% | 77,857 |
| Jul 23, 2026 | 16.36 | 16.50 | 16.22 | 16.32 | 16.32 | -0.24% | 59,003 |
| Jul 22, 2026 | 16.36 | 16.66 | 16.24 | 16.36 | 16.36 | -0.12% | 47,103 |
| Jul 21, 2026 | 16.64 | 16.74 | 16.36 | 16.38 | 16.38 | -1.56% | 41,114 |
| Jul 20, 2026 | 16.74 | 16.78 | 16.40 | 16.64 | 16.64 | 1.22% | 107,151 |
| Jul 17, 2026 | 16.02 | 16.66 | 16.02 | 16.44 | 16.44 | -0.30% | 123,081 |
| Jul 16, 2026 | 17.64 | 17.64 | 17.24 | 17.24 | 16.49 | -2.05% | 121,061 |
| Jul 15, 2026 | 17.14 | 17.60 | 17.02 | 17.60 | 16.83 | 1.38% | 66,077 |
| Jul 14, 2026 | 17.50 | 17.50 | 17.26 | 17.36 | 16.60 | -0.34% | 28,866 |
| Jul 13, 2026 | 17.54 | 17.56 | 17.42 | 17.42 | 16.66 | -0.46% | 55,513 |
| Jul 10, 2026 | 17.52 | 17.70 | 17.44 | 17.50 | 16.74 | 0.57% | 42,069 |
| Jul 9, 2026 | 17.52 | 17.52 | 17.30 | 17.40 | 16.64 | 0.81% | 18,458 |
| Jul 8, 2026 | 17.40 | 17.42 | 17.20 | 17.26 | 16.51 | -0.92% | 39,261 |
| Jul 7, 2026 | 17.30 | 17.44 | 17.28 | 17.42 | 16.66 | 0.93% | 27,339 |
| Jul 6, 2026 | 17.30 | 17.38 | 17.22 | 17.26 | 16.51 | -0.80% | 44,974 |
| Jul 3, 2026 | 17.40 | 17.50 | 17.32 | 17.40 | 16.64 | 0.35% | 16,789 |
| Jul 2, 2026 | 17.28 | 17.52 | 17.24 | 17.34 | 16.59 | 0.58% | 60,485 |
| Jul 1, 2026 | 17.44 | 17.44 | 17.06 | 17.24 | 16.49 | -0.23% | 38,956 |
| Jun 30, 2026 | 17.40 | 17.40 | 17.18 | 17.28 | 16.53 | - | 77,852 |
| Jun 29, 2026 | 17.20 | 17.42 | 17.20 | 17.28 | 16.53 | -0.58% | 12,719 |