New Amsterdam Invest N.V. (FRA:4C4)
Germany · Delayed Price · Currency is EUR 8.75
-0.15 (-1.69%)
At close: Jun 26, 2026
FRA:4C4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Jun 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Jun 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jun 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.03% | - |
| Jun 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.76 | 1.12% | - |
| Jun 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - | - |
| Jun 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - | - |
| Jun 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - | - |
| Jun 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | 0.56% | - |
| Jun 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.61 | 0.57% | - |
| Jun 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.57 | - | - |
| Jun 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.57 | 0.57% | - |
| Jun 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.52 | 1.16% | - |
| Jun 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.42 | 2.98% | - |
| Jun 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.18 | - | - |
| Jun 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.18 | -1.18% | - |
| Jun 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.27 | - | - |
| Jun 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.27 | -1.73% | - |
| Jun 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.42 | - | - |
| Jun 1, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.42 | 1.17% | - |
| May 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.32 | -2.84% | - |
| May 28, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.57 | 4.76% | 346 |
| May 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.18 | 0.60% | - |
| May 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.13 | 1.21% | - |
| May 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.03 | -4.07% | - |
| May 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.37 | -1.71% | - |
| May 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.52 | - | - |
| May 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.52 | -0.57% | - |
| May 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.57 | - | - |
| May 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.57 | - | - |
| May 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.57 | - | - |
| May 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.57 | 1.15% | - |
| May 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.47 | - | - |
| May 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.47 | -1.14% | - |
| May 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.57 | - | - |
| May 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.57 | -0.56% | - |
| May 7, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.61 | - | - |
| May 6, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.61 | - | - |
| May 5, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.61 | 0.57% | - |
| May 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.57 | - | - |
| Apr 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.57 | - | - |
| Apr 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.57 | - | - |
| Apr 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.57 | 0.57% | - |
| Apr 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.52 | - | - |
| Apr 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.52 | -1.13% | - |
| Apr 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.61 | - | - |
| Apr 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.61 | 1.14% | - |
| Apr 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.52 | - | - |
| Apr 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.52 | - | - |
| Apr 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.52 | - | - |