Nedap N.V. (LON:0NNU)
London · Delayed Price · Currency is GBP · Price in EUR 79.20
+1.30 (1.67%)
Mar 30, 2026, 8:01 AM GMT
LON:0NNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 81.00 | 81.00 | 77.90 | 79.00 | 79.00 | -1.25% | 18 |
| Mar 26, 2026 | 80.60 | 80.60 | 79.20 | 80.00 | 80.00 | - | 131 |
| Mar 25, 2026 | 79.80 | 80.30 | 79.80 | 80.00 | 80.00 | 1.27% | - |
| Mar 24, 2026 | 80.00 | 80.00 | 78.70 | 79.00 | 79.00 | -1.25% | 355 |
| Mar 23, 2026 | 78.00 | 80.10 | 77.00 | 80.00 | 80.00 | 0.76% | 886 |
| Mar 20, 2026 | 80.40 | 80.40 | 79.10 | 79.40 | 79.40 | -0.87% | 101 |
| Mar 19, 2026 | 81.40 | 81.40 | 79.80 | 80.10 | 80.10 | -0.50% | 1 |
| Mar 18, 2026 | 81.50 | 82.00 | 80.50 | 80.50 | 80.50 | -0.74% | 122 |
| Mar 17, 2026 | 81.60 | 81.60 | 80.40 | 81.10 | 81.10 | 0.12% | 29 |
| Mar 16, 2026 | 82.40 | 82.40 | 81.00 | 81.00 | 81.00 | -1.82% | 68 |
| Mar 13, 2026 | 83.70 | 83.70 | 81.20 | 82.50 | 82.50 | 0.73% | 18 |
| Mar 12, 2026 | 82.50 | 82.50 | 81.60 | 81.90 | 81.90 | 0.37% | - |
| Mar 11, 2026 | 82.70 | 82.70 | 81.50 | 81.60 | 81.60 | -1.33% | 3 |
| Mar 10, 2026 | 81.60 | 82.70 | 81.60 | 82.70 | 82.70 | 1.72% | 3 |
| Mar 9, 2026 | 80.40 | 81.30 | 79.50 | 81.30 | 81.30 | -0.85% | 15 |
| Mar 6, 2026 | 85.20 | 85.20 | 82.00 | 82.00 | 82.00 | -2.38% | 101 |
| Mar 5, 2026 | 85.30 | 85.30 | 83.80 | 84.00 | 84.00 | -0.71% | 1,609 |
| Mar 4, 2026 | 84.10 | 84.60 | 84.10 | 84.60 | 84.60 | 1.32% | 188 |
| Mar 3, 2026 | 84.60 | 85.00 | 83.50 | 83.50 | 83.50 | -1.65% | 57 |
| Mar 2, 2026 | 84.90 | 86.30 | 84.50 | 84.90 | 84.90 | -0.59% | 19 |
| Feb 27, 2026 | 87.30 | 87.30 | 85.40 | 85.40 | 85.40 | -1.39% | 165 |
| Feb 26, 2026 | 84.60 | 87.70 | 84.60 | 86.60 | 86.60 | 1.41% | 12 |
| Feb 25, 2026 | 87.40 | 87.40 | 85.20 | 85.40 | 85.40 | -2.51% | 134 |
| Feb 24, 2026 | 89.70 | 90.30 | 86.20 | 87.60 | 87.60 | -3.10% | 11 |
| Feb 23, 2026 | 89.30 | 90.40 | 88.50 | 90.40 | 90.40 | 1.69% | 11 |
| Feb 20, 2026 | 89.00 | 89.00 | 87.60 | 88.90 | 88.90 | 0.57% | 1 |
| Feb 19, 2026 | 89.00 | 89.00 | 88.20 | 88.40 | 88.40 | -0.45% | 1 |
| Feb 18, 2026 | 87.30 | 89.00 | 87.00 | 88.80 | 88.80 | 2.07% | 265 |
| Feb 17, 2026 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | -0.46% | 100 |
| Feb 16, 2026 | 87.00 | 87.60 | 86.60 | 87.40 | 87.40 | 1.04% | 98 |
| Feb 13, 2026 | 85.30 | 86.60 | 85.30 | 86.50 | 86.50 | 1.29% | 2 |
| Feb 12, 2026 | 86.50 | 86.70 | 85.10 | 85.40 | 85.40 | -1.50% | 46 |
| Feb 11, 2026 | 87.50 | 87.50 | 86.70 | 86.70 | 86.70 | -0.91% | 6 |
| Feb 10, 2026 | 86.90 | 87.70 | 86.60 | 87.50 | 87.50 | 0.34% | 143 |
| Feb 9, 2026 | 87.40 | 88.40 | 86.70 | 87.20 | 87.20 | -0.80% | 8 |
| Feb 6, 2026 | 86.60 | 87.90 | 86.60 | 87.90 | 87.90 | 0.92% | 5 |
| Feb 5, 2026 | 87.00 | 87.60 | 86.70 | 87.10 | 87.10 | -0.11% | 15 |
| Feb 4, 2026 | 87.10 | 87.40 | 86.60 | 87.20 | 87.20 | -0.11% | 222 |
| Feb 3, 2026 | 90.90 | 90.90 | 86.80 | 87.30 | 87.30 | -0.23% | 560 |
| Feb 2, 2026 | 86.70 | 87.50 | 86.20 | 87.50 | 87.50 | 0.34% | 4 |
| Jan 30, 2026 | 86.60 | 88.40 | 86.60 | 87.20 | 87.20 | 0.69% | 2 |
| Jan 29, 2026 | 87.60 | 87.60 | 86.30 | 86.60 | 86.60 | -0.35% | 150 |
| Jan 28, 2026 | 88.00 | 88.00 | 86.60 | 86.90 | 86.90 | -0.69% | 102 |
| Jan 27, 2026 | 87.50 | 87.80 | 87.50 | 87.50 | 87.50 | 0.11% | 177 |
| Jan 26, 2026 | 87.30 | 88.10 | 86.30 | 87.40 | 87.40 | -0.34% | 87 |
| Jan 23, 2026 | 90.00 | 90.20 | 87.20 | 87.70 | 87.70 | -3.31% | 353 |
| Jan 22, 2026 | 90.00 | 91.40 | 90.00 | 90.70 | 90.70 | 0.44% | 81 |
| Jan 21, 2026 | 88.50 | 90.30 | 88.30 | 90.30 | 90.30 | 1.80% | 263 |
| Jan 20, 2026 | 89.90 | 89.90 | 88.40 | 88.70 | 88.70 | -1.44% | 3 |
| Jan 19, 2026 | 89.70 | 90.40 | 88.50 | 90.00 | 90.00 | -0.88% | 382 |