New Amsterdam Invest N.V. (AMS:NAI)
Netherlands
· Delayed Price · Currency is EUR 9.10
+0.05 (0.55%)
At close: Dec 5, 2025
New Amsterdam Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 2,749 |
| Dec 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 3 |
| Dec 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Dec 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | 1,600 |
| Dec 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | 590 |
| Nov 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Nov 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 300 |
| Nov 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 56 |
| Nov 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | 1 |
| Nov 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Nov 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | 210 |
| Nov 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| Nov 19, 2025 | 9.05 | 9.05 | 8.50 | 9.00 | 9.00 | -0.55% | 2,917 |
| Nov 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.21% | 1,000 |
| Nov 17, 2025 | 9.10 | 9.35 | 9.05 | 9.35 | 9.35 | 2.75% | 836 |
| Nov 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 250 |
| Nov 13, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Nov 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Nov 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Nov 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Nov 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | 1,500 |
| Nov 6, 2025 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | -0.54% | 1,960 |
| Nov 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Nov 4, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | 1.10% | 377 |
| Nov 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 31, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1 |
| Oct 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | 20 |
| Oct 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 506 |
| Oct 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Oct 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | 543 |
| Oct 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Oct 23, 2025 | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | -2.14% | 438 |
| Oct 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | 1 |
| Oct 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 20, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | 1.11% | 3,066 |
| Oct 17, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -1.64% | 3,570 |
| Oct 16, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | -1.61% | 400 |
| Oct 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 3 |
| Oct 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 13, 2025 | 9.35 | 9.35 | 9.00 | 9.30 | 9.30 | -1.06% | 1,929 |
| Oct 10, 2025 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 4.44% | 1,023 |
| Oct 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 520 |
| Oct 8, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 212 |
| Oct 7, 2025 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | - | 740 |
| Oct 6, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 405 |
| Oct 3, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | -0.55% | 1,547 |
| Oct 2, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Oct 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Sep 30, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Sep 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 3 |
| Sep 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Sep 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 30 |
| Sep 24, 2025 | 9.15 | 9.15 | 9.00 | 9.15 | 9.15 | - | 683 |
| Sep 23, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1 |
| Sep 22, 2025 | 9.15 | 9.40 | 9.15 | 9.15 | 9.15 | 1.10% | 1,908 |
| Sep 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | 2,979 |
| Sep 18, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 0.55% | 525 |
| Sep 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 16, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 2,100 |
| Sep 15, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | -1.62% | 580 |
| Sep 12, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 35 |
| Sep 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | 300 |
| Sep 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 30 |
| Sep 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | 300 |
| Sep 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 4, 2025 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 2.17% | 2,001 |
| Sep 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | 200 |
| Sep 2, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Sep 1, 2025 | 9.20 | 9.20 | 9.10 | 9.15 | 9.15 | -2.66% | 4,001 |
| Aug 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 28, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 0.53% | 51 |
| Aug 27, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 26, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 214 |
| Aug 25, 2025 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 1.62% | 1,306 |
| Aug 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 100 |
| Aug 21, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | 150 |
| Aug 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 19, 2025 | 9.20 | 9.25 | 9.15 | 9.15 | 9.15 | -0.54% | 675 |
| Aug 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | 660 |
| Aug 15, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 6 |
| Aug 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 253 |
| Aug 13, 2025 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | - | 983 |
| Aug 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Aug 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | 434 |
| Aug 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | 1 |
| Aug 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 6, 2025 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -2.14% | 111 |
| Aug 5, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 1, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jul 31, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 30 |
| Jul 30, 2025 | 9.25 | 9.40 | 9.15 | 9.40 | 9.40 | 2.73% | 461 |
| Jul 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | 250 |
| Jul 28, 2025 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | 0.55% | 800 |
| Jul 25, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | - | 324 |
| Jul 24, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | - | 1,100 |
| Jul 23, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | 250 |
| Jul 22, 2025 | 9.45 | 9.45 | 9.20 | 9.20 | 9.20 | -1.60% | 424 |
| Jul 21, 2025 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 1.08% | 537 |