Skip to main content
logo
NSI N.V. (AMS:NSI)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
17.32
-0.34 (-1.93%)
Nov 5, 2026, 5:35 PM CET

NSI N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202617.7017.7817.2617.3217.32-1.93%44,031
Nov 4, 202617.3217.6617.3217.6617.662.08%59,223
Nov 3, 202617.3017.4017.1617.3017.30-33,630
Nov 2, 202617.1617.3816.9617.3017.301.05%32,983
Oct 30, 202617.2417.2416.9817.1217.12-0.12%24,311
Oct 29, 202617.1017.3217.1017.1417.140.23%22,534
Oct 28, 202617.5017.5217.1017.1017.10-2.29%29,359
Oct 27, 202617.4017.5617.4017.5017.500.81%44,352
Oct 26, 202617.5817.6817.3017.3617.36-1.59%115,211
Oct 23, 202617.3017.6417.3017.6417.641.97%46,899
Oct 22, 202616.9817.3016.9617.3017.301.88%77,956
Oct 21, 202617.1017.1216.9816.9816.98-0.24%38,120
Oct 20, 202616.7717.0416.7617.0217.021.07%47,849
Oct 19, 202616.7016.8616.5816.8416.840.84%42,776
Oct 16, 202616.4616.7816.4616.7016.701.46%38,064
Oct 15, 202616.2016.4616.0216.4616.460.61%50,875
Oct 14, 202616.2616.4416.2616.3616.360.49%28,998
Oct 13, 202616.2016.3216.1816.2816.280.87%36,370
Oct 12, 202616.4216.4416.1216.1416.14-0.49%25,368
Oct 9, 202616.1816.4216.1816.2216.220.37%31,000
Oct 8, 202616.2016.2215.9616.1616.160.37%32,316
Oct 7, 202616.2616.5016.1016.1016.10-0.98%35,700
Oct 6, 202616.3816.3816.1816.2616.260.74%24,863
Oct 5, 202616.3216.4416.1416.1416.14-1.71%58,865
Oct 2, 202616.9016.9016.4216.4216.42-1.56%31,971
Oct 1, 202617.1017.1016.5016.6816.68-0.83%56,634
Sep 30, 202616.6017.2416.6016.8216.822.31%108,856
Sep 29, 202616.6016.6216.4416.4416.44-0.12%16,094
Sep 28, 202616.6016.7016.4616.4616.46-0.48%47,933
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