Skip to main content
logo
NSI N.V. (AMS:NSI)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
16.36
+0.04 (0.25%)
Jul 24, 2026, 5:35 PM CET

NSI N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 202616.0216.6616.0216.4416.44-0.30%123,081
Jul 16, 202617.6417.6417.2417.2416.49-2.05%121,061
Jul 15, 202617.1417.6017.0217.6016.831.38%66,077
Jul 14, 202617.5017.5017.2617.3616.60-0.34%28,866
Jul 13, 202617.5417.5617.4217.4216.66-0.46%55,513
Jul 10, 202617.5217.7017.4417.5016.740.57%42,069
Jul 9, 202617.5217.5217.3017.4016.640.81%18,458
Jul 8, 202617.4017.4217.2017.2616.51-0.92%39,261
Jul 7, 202617.3017.4417.2817.4216.660.93%27,339
Jul 6, 202617.3017.3817.2217.2616.51-0.80%44,974
Jul 3, 202617.4017.5017.3217.4016.640.35%16,789
Jul 2, 202617.2817.5217.2417.3416.590.58%60,485
Jul 1, 202617.4417.4417.0617.2416.49-0.23%38,956
Jun 30, 202617.4017.4017.1817.2816.53-77,852
Jun 29, 202617.2017.4217.2017.2816.53-0.58%12,719
Jun 26, 202617.1817.4217.1817.3816.621.16%52,474
Jun 25, 202617.2417.2817.1817.1816.430.12%18,564
Jun 24, 202617.1817.3217.1217.1616.41-15,100
Jun 23, 202617.2217.3417.1017.1616.41-0.69%40,353
Jun 22, 202617.3217.3817.1617.2816.530.23%68,117
Jun 19, 202617.2217.2617.1017.2416.490.12%71,703
Jun 18, 202617.1217.2216.8417.2216.470.58%36,955
Jun 17, 202617.4017.4017.1017.1216.38-1.04%38,116
Jun 16, 202617.5017.5017.3017.3016.55-1.26%30,916
Jun 15, 202617.7217.7417.5017.5216.760.23%28,760
Jun 12, 202617.2017.6017.1417.4816.720.34%100,985
Jun 11, 202617.5017.7617.4217.4216.66-0.46%30,986
Jun 10, 202617.3617.6417.3017.5016.741.04%30,015
Jun 9, 202617.1617.4817.1217.3216.571.17%58,268
Jun 8, 202616.5817.1616.5017.1216.382.27%29,739
Jun 5, 202617.2417.2416.7416.7416.01-2.67%60,234
Jun 4, 202617.2017.2617.1017.2016.450.23%24,019
Jun 3, 202617.3617.4417.1417.1616.41-1.49%36,759
Jun 2, 202617.2017.5417.2017.4216.660.23%68,688
Jun 1, 202617.7617.7617.2217.3816.62-1.14%67,307
May 29, 202617.7817.8017.5417.5816.82-0.90%21,834
May 28, 202617.5817.7617.4617.7416.970.23%31,911
May 27, 202617.5017.7017.4817.7016.931.61%35,817
May 26, 202617.6817.6817.4217.4216.66-1.25%72,123
May 25, 202617.5817.7017.5217.6416.870.34%22,679
May 22, 202617.6417.6417.4817.5816.820.57%22,288
May 21, 202617.4017.7217.4017.4816.72-0.11%32,271
May 20, 202617.4417.5017.2417.5016.740.69%49,693
May 19, 202617.2617.4417.2617.3816.620.70%45,424
May 18, 202617.0017.2616.9217.2616.511.29%46,781