Nedap N.V. (LON:0NNU)
London · Delayed Price · Currency is GBP · Price in EUR 93.80
-0.50 (-0.53%)
At close: Sep 12, 2025
Nedap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 91.70 | 91.70 | 90.50 | 91.50 | 91.50 | 0.22% | 16 |
| Aug 27, 2025 | 91.70 | 91.90 | 90.70 | 91.30 | 91.30 | -0.98% | 29 |
| Aug 26, 2025 | 91.50 | 92.20 | 91.30 | 92.20 | 92.20 | 0.44% | 173 |
| Aug 25, 2025 | 90.90 | 92.70 | 90.80 | 91.80 | 91.80 | 1.32% | 193 |
| Aug 22, 2025 | 89.70 | 90.60 | 89.20 | 90.60 | 90.60 | 1.12% | 640 |
| Aug 21, 2025 | 88.70 | 89.70 | 88.70 | 89.60 | 89.60 | 0.90% | 121 |
| Aug 20, 2025 | 88.20 | 89.40 | 87.40 | 88.80 | 88.80 | 0.45% | 458 |
| Aug 19, 2025 | 87.30 | 88.80 | 87.30 | 88.40 | 88.40 | 0.68% | 155 |
| Aug 18, 2025 | 86.50 | 87.80 | 86.30 | 87.80 | 87.80 | 2.09% | 6 |
| Aug 15, 2025 | 86.10 | 86.10 | 85.30 | 86.00 | 86.00 | 0.58% | 73 |
| Aug 14, 2025 | 86.00 | 86.50 | 85.30 | 85.50 | 85.50 | -0.81% | 144 |
| Aug 13, 2025 | 88.50 | 88.50 | 85.70 | 86.20 | 86.20 | -1.82% | 2,105 |
| Aug 12, 2025 | 87.50 | 87.80 | 87.10 | 87.80 | 87.80 | - | 33 |
| Aug 11, 2025 | 87.80 | 88.20 | 87.00 | 87.80 | 87.80 | 1.50% | 226 |
| Aug 8, 2025 | 87.50 | 87.80 | 86.10 | 86.50 | 86.50 | -0.80% | 5 |
| Aug 7, 2025 | 85.20 | 87.30 | 85.20 | 87.20 | 87.20 | 2.35% | 128 |
| Aug 6, 2025 | 84.70 | 86.10 | 84.70 | 85.20 | 85.20 | 0.59% | 1,162 |
| Aug 5, 2025 | 85.40 | 85.40 | 84.30 | 84.70 | 84.70 | -1.40% | 4 |
| Aug 4, 2025 | 85.20 | 86.40 | 85.20 | 85.90 | 85.90 | -0.12% | 4 |
| 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 |