Nedap N.V. (FRA:NE3)
Germany · Delayed Price · Currency is EUR 77.80
-2.00 (-2.51%)
At close: Mar 27, 2026
FRA:NE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 79.00 | 79.00 | 77.80 | 77.80 | 77.80 | -2.51% | 102 |
| Mar 26, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.62% | - |
| Mar 25, 2026 | 79.00 | 80.30 | 79.00 | 80.30 | 80.30 | 1.13% | 139 |
| Mar 24, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 2.06% | - |
| Mar 23, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -2.51% | - |
| Mar 20, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.25% | - |
| Mar 19, 2026 | 80.30 | 80.30 | 79.60 | 79.60 | 79.60 | -1.97% | 50 |
| Mar 18, 2026 | 81.10 | 81.20 | 81.10 | 81.20 | 81.20 | 0.74% | 94 |
| Mar 17, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.35% | - |
| Mar 16, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.25% | - |
| Mar 13, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.12% | - |
| Mar 12, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.45% | - |
| Mar 11, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.85% | - |
| Mar 10, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 1.99% | - |
| Mar 9, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -3.25% | - |
| Mar 6, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.95% | - |
| Mar 5, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.60% | - |
| Mar 4, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.60% | - |
| Mar 3, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.60% | - |
| Mar 2, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -3.14% | - |
| Feb 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.82% | - |
| Feb 26, 2026 | 84.50 | 85.30 | 84.50 | 85.30 | 85.30 | -0.35% | 30 |
| Feb 25, 2026 | 86.70 | 86.70 | 85.60 | 85.60 | 85.60 | -2.17% | 80 |
| Feb 24, 2026 | 88.30 | 88.30 | 87.50 | 87.50 | 87.50 | -1.24% | 300 |
| Feb 23, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 0.68% | - |
| Feb 20, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.34% | - |
| Feb 19, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 1.38% | 82 |
| Feb 18, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.11% | - |
| Feb 17, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.93% | - |
| Feb 16, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 0.94% | - |
| Feb 13, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.93% | - |
| Feb 12, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -1.26% | - |
| Feb 11, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 0.46% | - |
| Feb 10, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -1.36% | - |
| Feb 9, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 2.20% | - |
| Feb 6, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -0.81% | - |
| Feb 5, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 0.23% | - |
| Feb 4, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.34% | - |
| Feb 3, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.05% | - |
| Feb 2, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.69% | - |
| Jan 30, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 0.12% | - |
| Jan 29, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -0.80% | - |
| Jan 28, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 0.11% | - |
| Jan 27, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 0.23% | - |
| Jan 26, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Jan 23, 2026 | 90.30 | 90.30 | 88.00 | 88.00 | 88.00 | -1.90% | 170 |
| Jan 22, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 1.13% | - |
| Jan 21, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | -0.67% | - |
| Jan 20, 2026 | 88.40 | 89.30 | 88.40 | 89.30 | 89.30 | - | 226 |
| Jan 19, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -2.40% | - |