Nedap N.V. (LON:0NNU)
London · Delayed Price · Currency is GBP · Price in EUR 104.40
+1.00 (0.97%)
At close: Oct 31, 2025
Nedap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 101.00 | 101.00 | 100.60 | 100.60 | 100.60 | 0.20% | 3 |
| Nov 5, 2025 | 101.40 | 101.40 | 100.00 | 100.40 | 100.40 | -0.59% | 35 |
| Nov 4, 2025 | 99.70 | 101.80 | 98.90 | 101.00 | 101.00 | 0.20% | 7 |
| Nov 3, 2025 | 101.20 | 103.60 | 99.10 | 100.80 | 100.80 | -3.45% | 1,153 |
| Oct 31, 2025 | 103.40 | 105.40 | 102.80 | 104.40 | 104.40 | 0.97% | 482 |
| Oct 30, 2025 | 102.20 | 103.60 | 102.20 | 103.40 | 103.40 | 1.57% | 117 |
| Oct 29, 2025 | 101.60 | 103.40 | 100.80 | 101.80 | 101.80 | -0.20% | 310 |
| Oct 28, 2025 | 103.80 | 103.80 | 102.00 | 102.00 | 102.00 | -1.92% | 20 |
| Oct 27, 2025 | 102.00 | 104.20 | 101.60 | 104.00 | 104.00 | 4.00% | 476 |
| Oct 24, 2025 | 100.80 | 101.00 | 100.00 | 100.00 | 100.00 | 0.10% | 22 |
| Oct 23, 2025 | 100.20 | 100.20 | 99.20 | 99.90 | 99.90 | -0.30% | 66 |
| Oct 22, 2025 | 99.30 | 100.80 | 98.90 | 100.20 | 100.20 | 0.60% | 43 |
| Oct 21, 2025 | 101.00 | 101.40 | 99.60 | 99.60 | 99.60 | -1.39% | 26 |
| Oct 20, 2025 | 99.40 | 101.60 | 98.10 | 101.00 | 101.00 | 2.33% | 579 |
| Oct 17, 2025 | 92.80 | 98.70 | 92.60 | 98.70 | 98.70 | 5.56% | 532 |
| Oct 16, 2025 | 96.40 | 96.40 | 89.90 | 93.50 | 93.50 | -0.32% | 394 |
| Oct 15, 2025 | 96.00 | 96.30 | 93.80 | 93.80 | 93.80 | -1.05% | 15 |
| Oct 14, 2025 | 94.10 | 94.80 | 93.20 | 94.80 | 94.80 | 0.64% | 222 |
| Oct 13, 2025 | 95.00 | 96.10 | 94.20 | 94.20 | 94.20 | -0.95% | 33 |
| Oct 10, 2025 | 96.90 | 97.40 | 95.10 | 95.10 | 95.10 | -1.96% | 5 |
| Oct 9, 2025 | 96.50 | 97.50 | 96.50 | 97.00 | 97.00 | 1.25% | 3 |
| Oct 8, 2025 | 96.00 | 96.20 | 95.40 | 95.80 | 95.80 | -0.52% | 12 |
| Oct 7, 2025 | 94.10 | 96.80 | 94.00 | 96.30 | 96.30 | 1.69% | 218 |
| Oct 6, 2025 | 95.00 | 95.40 | 93.80 | 94.70 | 94.70 | 0.11% | 6 |
| Oct 3, 2025 | 94.70 | 95.70 | 94.60 | 94.60 | 94.60 | -0.42% | 229 |
| Oct 2, 2025 | 93.30 | 95.10 | 93.30 | 95.00 | 95.00 | 1.39% | 217 |
| Oct 1, 2025 | 94.40 | 94.50 | 93.70 | 93.70 | 93.70 | -0.85% | 2 |
| Sep 30, 2025 | 93.50 | 94.90 | 93.20 | 94.50 | 94.50 | 0.85% | 6 |
| Sep 29, 2025 | 93.90 | 94.90 | 93.40 | 93.70 | 93.70 | - | 192 |
| Sep 26, 2025 | 94.50 | 95.00 | 93.30 | 93.70 | 93.70 | -0.74% | 246 |
| Sep 25, 2025 | 94.60 | 94.80 | 93.80 | 94.40 | 94.40 | -0.32% | 62 |
| Sep 24, 2025 | 95.70 | 96.20 | 94.40 | 94.70 | 94.70 | -1.66% | 75 |
| Sep 23, 2025 | 96.70 | 97.10 | 96.10 | 96.30 | 96.30 | - | 104 |
| Sep 22, 2025 | 96.90 | 96.90 | 96.00 | 96.30 | 96.30 | -0.52% | 2 |
| Sep 19, 2025 | 97.30 | 97.60 | 96.80 | 96.80 | 96.80 | -0.92% | 359 |
| Sep 18, 2025 | 96.30 | 98.00 | 95.80 | 97.70 | 97.70 | 1.66% | 6 |
| Sep 17, 2025 | 97.30 | 97.30 | 95.50 | 96.10 | 96.10 | 1.26% | 9 |
| Sep 16, 2025 | 94.80 | 95.60 | 94.70 | 94.90 | 94.90 | 1.39% | 11 |
| Sep 15, 2025 | 94.00 | 94.80 | 93.60 | 93.60 | 93.60 | -0.21% | 105 |
| Sep 12, 2025 | 94.10 | 94.50 | 93.40 | 93.80 | 93.80 | -0.53% | 89 |
| Sep 11, 2025 | 93.40 | 94.40 | 93.20 | 94.30 | 94.30 | 1.07% | 162 |
| Sep 10, 2025 | 94.00 | 94.00 | 92.70 | 93.30 | 93.30 | 1.08% | 173 |
| Sep 9, 2025 | 93.60 | 94.10 | 92.20 | 92.30 | 92.30 | -0.86% | 157 |
| Sep 8, 2025 | 92.90 | 93.90 | 91.60 | 93.10 | 93.10 | 1.53% | 298 |
| Sep 5, 2025 | 92.10 | 93.70 | 91.70 | 91.70 | 91.70 | -0.86% | 4 |
| Sep 4, 2025 | 93.00 | 93.50 | 91.60 | 92.50 | 92.50 | -0.43% | 239 |
| Sep 3, 2025 | 93.00 | 93.00 | 92.50 | 92.90 | 92.90 | 0.11% | 188 |
| Sep 2, 2025 | 91.80 | 93.00 | 91.40 | 92.80 | 92.80 | 0.54% | 274 |
| Sep 1, 2025 | 91.50 | 92.60 | 90.60 | 92.30 | 92.30 | 1.76% | 29 |
| Aug 29, 2025 | 91.50 | 91.70 | 90.70 | 90.70 | 90.70 | -0.87% | 8 |