Nedap N.V. (FRA:NE3)
Germany · Delayed Price · Currency is EUR 82.70
-0.10 (-0.12%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:NE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | - | -1.55% | - |
| Apr 22, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.24% | - |
| Apr 21, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 1.44% | - |
| Apr 20, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 1.84% | - |
| Apr 17, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.24% | - |
| Apr 16, 2026 | 81.60 | 81.80 | 81.60 | 81.80 | 81.80 | 0.49% | 13 |
| Apr 15, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.81% | - |
| Apr 14, 2026 | 81.70 | 82.90 | 81.70 | 82.90 | 82.90 | 4.94% | 359 |
| Apr 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.71% | - |
| Apr 10, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -4.58% | - |
| Apr 9, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 81.40 | 0.83% | - |
| Apr 8, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 80.73 | 4.46% | - |
| Apr 7, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 77.29 | 0.87% | - |
| Apr 2, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 76.62 | 0.50% | - |
| Apr 1, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 76.23 | 1.40% | - |
| Mar 31, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 75.18 | 0.13% | - |
| Mar 30, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 75.09 | 0.90% | 125 |
| Mar 27, 2026 | 79.00 | 79.00 | 77.80 | 77.80 | 74.42 | -2.51% | 102 |
| Mar 26, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 76.33 | -0.62% | - |
| Mar 25, 2026 | 79.00 | 80.30 | 79.00 | 80.30 | 76.81 | 1.13% | 139 |
| Mar 24, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 75.95 | 2.06% | - |
| Mar 23, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 74.42 | -2.51% | - |
| Mar 20, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 76.33 | 0.25% | - |
| Mar 19, 2026 | 80.30 | 80.30 | 79.60 | 79.60 | 76.14 | -1.97% | 50 |
| Mar 18, 2026 | 81.10 | 81.20 | 81.10 | 81.20 | 77.67 | 0.74% | 94 |
| Mar 17, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 77.10 | -1.35% | - |
| Mar 16, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 78.15 | 0.25% | - |
| Mar 13, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 77.96 | 0.12% | - |
| Mar 12, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 77.86 | -1.45% | - |
| Mar 11, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 79.01 | 0.85% | - |
| Mar 10, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 78.34 | 1.99% | - |
| Mar 9, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 76.81 | -3.25% | - |
| Mar 6, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 79.39 | -0.95% | - |
| Mar 5, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 80.16 | 0.60% | - |
| Mar 4, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 79.68 | -0.60% | - |
| Mar 3, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 80.16 | 0.60% | - |
| Mar 2, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 79.68 | -3.14% | - |
| Feb 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 82.26 | 0.82% | - |
| Feb 26, 2026 | 84.50 | 85.30 | 84.50 | 85.30 | 81.59 | -0.35% | 30 |
| Feb 25, 2026 | 86.70 | 86.70 | 85.60 | 85.60 | 81.88 | -2.17% | 80 |
| Feb 24, 2026 | 88.30 | 88.30 | 87.50 | 87.50 | 83.70 | -1.24% | 300 |
| Feb 23, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 84.75 | 0.68% | - |
| Feb 20, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 84.17 | -0.34% | - |
| Feb 19, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 84.46 | 1.38% | 82 |
| Feb 18, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 83.31 | 0.11% | - |
| Feb 17, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 83.22 | 0.93% | - |
| Feb 16, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 82.45 | 0.94% | - |
| Feb 13, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 81.69 | -0.93% | - |
| Feb 12, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 82.45 | -1.26% | - |
| Feb 11, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 83.50 | 0.46% | - |