Skip to main content
logo
NSI N.V. (AMS:NSI)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
17.16
+0.34 (2.02%)
May 6, 2026, 5:35 PM CET

NSI N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202616.9817.2616.9017.1617.16-3.38%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
Mar 13, 202618.1418.2417.9418.0817.240.11%48,170
Mar 12, 202617.8018.0617.7618.0617.221.23%45,406
Mar 11, 202617.9018.0217.7017.8417.01-0.22%79,096
Mar 10, 202617.8818.0417.7417.8817.040.56%73,551
Mar 9, 202617.9017.9017.4417.7816.95-1.88%125,526
Mar 6, 202618.2618.2618.0218.1217.27-0.66%61,996
Mar 5, 202618.4018.4017.9018.2417.39-0.87%91,491
Mar 4, 202618.4018.4618.2218.4017.540.55%37,798
Mar 3, 202618.8018.8218.3018.3017.44-3.48%91,245
Mar 2, 202619.0019.0018.7018.9618.07-0.94%48,565
Feb 27, 202618.9619.1418.8819.1418.250.95%46,889
Feb 26, 202618.8019.0018.7818.9618.070.96%71,381
Feb 25, 202618.7818.8718.6618.7817.900.21%37,836
Feb 24, 202619.0019.0618.7418.7417.86-1.47%92,948
Feb 23, 202619.0019.0218.8019.0218.130.11%66,712
Feb 20, 202618.9819.0818.9019.0018.110.32%47,578