Skip to main content
logo
NSI N.V. (AMS:NSI)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
17.26
-0.14 (-0.80%)
Jul 6, 2026, 5:35 PM CET

NSI N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202617.3017.3817.2217.2617.26-0.80%89,948
Jul 3, 202617.4017.5017.3217.4017.400.35%16,789
Jul 2, 202617.2817.5217.2417.3417.340.58%60,485
Jul 1, 202617.4417.4417.0617.2417.24-0.23%38,956
Jun 30, 202617.4017.4017.1817.2817.28-77,852
Jun 29, 202617.2017.4217.2017.2817.28-0.58%12,719
Jun 26, 202617.1817.4217.1817.3817.381.16%52,474
Jun 25, 202617.2417.2817.1817.1817.180.12%18,564
Jun 24, 202617.1817.3217.1217.1617.16-15,100
Jun 23, 202617.2217.3417.1017.1617.16-0.69%40,353
Jun 22, 202617.3217.3817.1617.2817.280.23%68,117
Jun 19, 202617.2217.2617.1017.2417.240.12%71,703
Jun 18, 202617.1217.2216.8417.2217.220.58%36,955
Jun 17, 202617.4017.4017.1017.1217.12-1.04%38,116
Jun 16, 202617.5017.5017.3017.3017.30-1.26%30,916
Jun 15, 202617.7217.7417.5017.5217.520.23%28,760
Jun 12, 202617.2017.6017.1417.4817.480.34%100,985
Jun 11, 202617.5017.7617.4217.4217.42-0.46%30,986
Jun 10, 202617.3617.6417.3017.5017.501.04%30,015
Jun 9, 202617.1617.4817.1217.3217.321.17%58,268
Jun 8, 202616.5817.1616.5017.1217.122.27%29,739
Jun 5, 202617.2417.2416.7416.7416.74-2.67%60,234
Jun 4, 202617.2017.2617.1017.2017.200.23%24,019
Jun 3, 202617.3617.4417.1417.1617.16-1.49%36,759
Jun 2, 202617.2017.5417.2017.4217.420.23%68,688
Jun 1, 202617.7617.7617.2217.3817.38-1.14%67,307
May 29, 202617.7817.8017.5417.5817.58-0.90%21,834
May 28, 202617.5817.7617.4617.7417.740.23%31,911
May 27, 202617.5017.7017.4817.7017.701.61%35,817
May 26, 202617.6817.6817.4217.4217.42-1.25%72,123
May 25, 202617.5817.7017.5217.6417.640.34%22,679
May 22, 202617.6417.6417.4817.5817.580.57%22,288
May 21, 202617.4017.7217.4017.4817.48-0.11%32,271
May 20, 202617.4417.5017.2417.5017.500.69%49,693
May 19, 202617.2617.4417.2617.3817.380.70%45,424
May 18, 202617.0017.2616.9217.2617.261.29%46,781
May 15, 202617.1017.1616.9817.0417.04-0.81%42,233
May 14, 202617.0817.2016.8017.1817.181.18%36,319
May 13, 202617.1017.1016.8416.9816.98-103,524
May 12, 202617.0217.1816.9616.9816.98-0.47%44,507
May 11, 202616.9817.1816.9017.0617.061.07%49,668
May 8, 202617.0217.0816.8816.8816.88-0.82%66,179
May 7, 202617.1617.2016.9817.0217.02-0.82%38,249
May 6, 202616.9017.3616.8617.1617.162.02%61,779
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