Nedap N.V. (LON:0NNU)
London · Delayed Price · Currency is GBP · Price in EUR 86.00
-0.90 (-1.04%)
At close: Aug 1, 2025
Nedap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 87.80 | 87.80 | 86.00 | 86.00 | 86.00 | -1.04% | 5 |
| Jul 31, 2025 | 86.10 | 87.40 | 86.00 | 86.90 | 86.90 | 1.28% | 319 |
| Jul 30, 2025 | 86.50 | 86.50 | 85.30 | 85.80 | 85.80 | -0.81% | 9 |
| Jul 29, 2025 | 84.90 | 86.80 | 84.60 | 86.50 | 86.50 | 1.76% | 260 |
| Jul 28, 2025 | 87.00 | 87.00 | 84.10 | 85.00 | 85.00 | -0.58% | 215 |
| Jul 25, 2025 | 84.50 | 85.50 | 84.00 | 85.50 | 85.50 | 1.30% | 173 |
| Jul 24, 2025 | 83.30 | 84.80 | 83.30 | 84.40 | 84.40 | 0.60% | 203 |
| Jul 23, 2025 | 85.60 | 85.60 | 83.60 | 83.90 | 83.90 | -3.01% | 585 |
| Jul 22, 2025 | 85.10 | 86.50 | 85.10 | 86.50 | 86.50 | 1.88% | 168 |
| Jul 21, 2025 | 81.80 | 85.00 | 81.20 | 84.90 | 84.90 | 4.81% | 843 |
| Jul 18, 2025 | 80.60 | 81.60 | 78.50 | 81.00 | 81.00 | -0.12% | 220 |
| Jul 17, 2025 | 74.50 | 82.60 | 74.50 | 81.10 | 81.10 | 8.13% | 882 |
| Jul 16, 2025 | 74.50 | 75.20 | 74.00 | 75.00 | 75.00 | 0.54% | 13 |
| Jul 15, 2025 | 74.70 | 75.00 | 74.00 | 74.60 | 74.60 | 1.36% | 224 |
| Jul 14, 2025 | 72.50 | 73.70 | 72.40 | 73.60 | 73.60 | 1.66% | 12 |
| Jul 11, 2025 | 72.80 | 72.80 | 72.00 | 72.40 | 72.40 | -0.14% | 8 |
| Jul 10, 2025 | 72.50 | 72.70 | 72.10 | 72.50 | 72.50 | - | 8 |
| Jul 9, 2025 | 72.80 | 72.80 | 72.20 | 72.50 | 72.50 | - | 11 |
| Jul 8, 2025 | 72.40 | 73.10 | 72.20 | 72.50 | 72.50 | 0.28% | 107 |
| Jul 7, 2025 | 71.40 | 72.30 | 71.30 | 72.30 | 72.30 | 0.56% | 5 |
| Jul 4, 2025 | 72.60 | 72.70 | 71.50 | 71.90 | 71.90 | -1.10% | 3 |
| Jul 3, 2025 | 71.60 | 73.00 | 71.50 | 72.70 | 72.70 | 1.25% | 5 |
| Jul 2, 2025 | 71.60 | 72.00 | 71.60 | 71.80 | 71.80 | 0.42% | 101 |
| Jul 1, 2025 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | -0.83% | - |
| Jun 30, 2025 | 72.70 | 73.00 | 72.10 | 72.10 | 72.10 | - | 30 |
| Jun 27, 2025 | 70.60 | 72.40 | 70.30 | 72.10 | 72.10 | 1.98% | 7 |
| Jun 26, 2025 | 70.20 | 70.90 | 69.70 | 70.70 | 70.70 | 1.29% | 7 |
| Jun 25, 2025 | 68.50 | 69.80 | 68.50 | 69.80 | 69.80 | 1.45% | 6 |
| Jun 24, 2025 | 68.00 | 68.80 | 67.70 | 68.80 | 68.80 | 0.88% | 14 |
| Jun 23, 2025 | 67.00 | 68.20 | 66.40 | 68.20 | 68.20 | 1.49% | 15 |
| Jun 20, 2025 | 66.50 | 67.40 | 64.10 | 67.20 | 67.20 | 1.51% | 5 |
| Jun 19, 2025 | 66.80 | 66.80 | 65.70 | 66.20 | 66.20 | -0.75% | 7 |
| Jun 18, 2025 | 67.00 | 67.20 | 66.00 | 66.70 | 66.70 | - | 29 |
| Jun 17, 2025 | 67.50 | 67.50 | 65.60 | 66.70 | 66.70 | -1.33% | 7 |
| Jun 16, 2025 | 68.00 | 68.70 | 67.40 | 67.60 | 67.60 | 0.15% | 10 |
| Jun 13, 2025 | 68.10 | 68.70 | 67.20 | 67.50 | 67.50 | -1.32% | 11 |
| Jun 12, 2025 | 69.50 | 69.50 | 68.00 | 68.40 | 68.40 | -2.01% | 51 |
| Jun 11, 2025 | 65.50 | 70.60 | 65.20 | 69.80 | 69.80 | 6.56% | 254 |
| Jun 10, 2025 | 63.90 | 65.60 | 63.90 | 65.50 | 65.50 | 1.08% | 73 |
| Jun 9, 2025 | 64.70 | 64.80 | 64.10 | 64.80 | 64.80 | 0.15% | 210 |
| Jun 6, 2025 | 64.40 | 65.00 | 64.20 | 64.70 | 64.70 | - | 7 |
| Jun 5, 2025 | 63.90 | 64.70 | 63.60 | 64.70 | 64.70 | 2.37% | 3 |
| Jun 4, 2025 | 62.60 | 63.40 | 62.40 | 63.20 | 63.20 | 1.12% | 61 |
| Jun 3, 2025 | 62.70 | 63.00 | 61.90 | 62.50 | 62.50 | -0.48% | 7 |
| Jun 2, 2025 | 63.20 | 63.40 | 62.60 | 62.80 | 62.80 | -0.63% | 108 |
| May 30, 2025 | 62.30 | 63.40 | 62.00 | 63.20 | 63.20 | 1.77% | 9 |
| May 29, 2025 | 63.10 | 63.10 | 62.10 | 62.10 | 62.10 | -0.32% | 11 |
| May 28, 2025 | 63.20 | 63.20 | 62.30 | 62.30 | 62.30 | -0.95% | 5 |
| May 27, 2025 | 63.50 | 63.70 | 62.90 | 62.90 | 62.90 | -1.41% | 26 |
| May 26, 2025 | 62.70 | 64.10 | 62.70 | 63.80 | 63.80 | 1.11% | 14 |