New Amsterdam Invest N.V. (AMS:NAI)
Netherlands
· Delayed Price · Currency is EUR 8.45
0.00 (0.00%)
At close: Mar 9, 2026
New Amsterdam Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Mar 6, 2026 | 8.75 | 8.75 | 8.45 | 8.45 | 8.45 | -2.31% | 48 |
| Mar 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | 500 |
| Mar 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Mar 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Mar 2, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -0.57% | 413 |
| Feb 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | 56 |
| Feb 26, 2026 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -1.14% | 135 |
| Feb 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Feb 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 636 |
| Feb 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | 1 |
| Feb 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Feb 19, 2026 | 8.60 | 8.95 | 8.60 | 8.95 | 8.95 | - | 190 |
| Feb 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Feb 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Feb 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 100 |
| Feb 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Feb 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | 46 |
| Feb 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Feb 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Feb 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 604 |
| Feb 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 219 |
| Feb 5, 2026 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -0.57% | 1,313 |
| Feb 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | 3 |
| Feb 3, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 816 |
| Feb 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | 325 |
| Jan 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | 10 |
| Jan 29, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | - | 1,591 |
| Jan 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 591 |
| Jan 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jan 26, 2026 | 8.90 | 8.95 | 8.85 | 8.85 | 8.85 | -1.12% | 1,901 |
| Jan 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Jan 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | 26 |
| Jan 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | 107 |
| Jan 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | 1 |
| Jan 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Jan 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | 20 |
| Jan 14, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | -0.56% | 285 |
| Jan 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 10 |
| Jan 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | 225 |
| Jan 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jan 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | 1,712 |
| Jan 6, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 0.56% | 260 |
| Jan 5, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -0.56% | 800 |
| Jan 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | 50 |
| Dec 31, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | 60 |
| Dec 30, 2025 | 8.95 | 8.95 | 8.75 | 8.85 | 8.85 | -1.12% | 1,532 |
| Dec 29, 2025 | 9.30 | 9.30 | 8.95 | 8.95 | 8.95 | 3.47% | 740 |
| Dec 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.89% | 262 |
| Dec 23, 2025 | 8.85 | 9.00 | 8.70 | 9.00 | 9.00 | - | 11,311 |
| Dec 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.78 | - | 909 |
| Dec 19, 2025 | 8.78 | 8.78 | 8.78 | 9.00 | 8.78 | - | - |
| Dec 18, 2025 | 8.78 | 8.78 | 8.78 | 9.00 | 8.78 | - | - |
| Dec 17, 2025 | 8.78 | 8.78 | 8.78 | 9.00 | 8.78 | - | - |
| Dec 16, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 8.78 | - | 3,033 |
| Dec 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.78 | -0.55% | 2,281 |
| Dec 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.82 | -0.55% | 733 |
| Dec 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.87 | -1.09% | 219 |
| Dec 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.97 | 1.66% | 3 |
| Dec 9, 2025 | 9.15 | 9.20 | 9.05 | 9.05 | 8.82 | - | 1,817 |
| Dec 8, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.82 | -0.55% | 15 |
| Dec 5, 2025 | 9.05 | 9.10 | 9.00 | 9.10 | 8.87 | 0.55% | 2,749 |
| Dec 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.82 | -0.55% | 3 |
| Dec 3, 2025 | 8.87 | 8.87 | 8.87 | 9.10 | 8.87 | - | - |
| Dec 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.87 | -0.55% | 1,600 |
| Dec 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.92 | 1.10% | 590 |
| Nov 28, 2025 | 8.82 | 8.82 | 8.82 | 9.05 | 8.82 | - | - |
| Nov 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.82 | -0.55% | 300 |
| Nov 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.87 | - | 56 |
| Nov 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.87 | -1.09% | 1 |
| Nov 24, 2025 | 8.97 | 8.97 | 8.97 | 9.20 | 8.97 | - | - |
| Nov 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.97 | 2.22% | 210 |
| Nov 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.78 | - | 1 |
| Nov 19, 2025 | 9.05 | 9.05 | 8.50 | 9.00 | 8.78 | -0.55% | 2,917 |
| Nov 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.82 | -3.21% | 1,000 |
| Nov 17, 2025 | 9.10 | 9.35 | 9.05 | 9.35 | 9.12 | 2.75% | 836 |
| Nov 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.87 | - | 250 |
| Nov 13, 2025 | 8.87 | 8.87 | 8.87 | 9.10 | 8.87 | - | - |
| Nov 12, 2025 | 8.87 | 8.87 | 8.87 | 9.10 | 8.87 | - | - |
| Nov 11, 2025 | 8.87 | 8.87 | 8.87 | 9.10 | 8.87 | - | - |
| Nov 10, 2025 | 8.87 | 8.87 | 8.87 | 9.10 | 8.87 | - | - |
| Nov 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.87 | -0.55% | 1,500 |
| Nov 6, 2025 | 9.30 | 9.30 | 9.15 | 9.15 | 8.92 | -0.54% | 1,960 |
| Nov 5, 2025 | 8.97 | 8.97 | 8.97 | 9.20 | 8.97 | - | - |
| Nov 4, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 8.97 | 1.10% | 377 |
| Nov 3, 2025 | 8.87 | 8.87 | 8.87 | 9.10 | 8.87 | - | - |
| Oct 31, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.87 | - | 1 |
| Oct 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.87 | -1.62% | 20 |
| Oct 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.02 | 0.54% | 506 |
| Oct 28, 2025 | 8.97 | 8.97 | 8.97 | 9.20 | 8.97 | - | - |
| Oct 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.97 | 0.55% | 543 |
| Oct 24, 2025 | 8.92 | 8.92 | 8.92 | 9.15 | 8.92 | - | - |
| Oct 23, 2025 | 9.35 | 9.35 | 9.15 | 9.15 | 8.92 | -2.14% | 438 |
| Oct 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.12 | 2.75% | 1 |
| Oct 21, 2025 | 8.87 | 8.87 | 8.87 | 9.10 | 8.87 | - | - |
| Oct 20, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 8.87 | 1.11% | 3,066 |
| Oct 17, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 8.78 | -1.64% | 3,570 |
| Oct 16, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 8.92 | -1.61% | 400 |