Nedap N.V. (AMS:NEDAP)
Netherlands
· Delayed Price · Currency is EUR 81.40
-0.50 (-0.61%)
Mar 9, 2026, 5:35 PM CET
Nedap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.00 | 81.50 | 79.50 | 81.20 | - | -0.85% | 5,667 |
| Mar 6, 2026 | 83.30 | 83.30 | 81.60 | 81.90 | 81.90 | -1.33% | 8,712 |
| Mar 5, 2026 | 85.30 | 85.30 | 83.00 | 83.00 | 83.00 | -1.66% | 9,610 |
| Mar 4, 2026 | 83.90 | 84.90 | 83.80 | 84.40 | 84.40 | 0.84% | 6,276 |
| Mar 3, 2026 | 84.40 | 85.10 | 83.30 | 83.70 | 83.70 | -1.18% | 15,520 |
| Mar 2, 2026 | 84.90 | 86.00 | 84.50 | 84.70 | 84.70 | -0.47% | 13,628 |
| Feb 27, 2026 | 86.30 | 86.80 | 85.10 | 85.10 | 85.10 | -1.39% | 10,378 |
| Feb 26, 2026 | 86.00 | 87.70 | 85.40 | 86.30 | 86.30 | 1.65% | 4,656 |
| Feb 25, 2026 | 87.40 | 87.50 | 84.80 | 84.90 | 84.90 | -2.41% | 20,494 |
| Feb 24, 2026 | 90.90 | 91.30 | 86.00 | 87.00 | 87.00 | -2.90% | 36,330 |
| Feb 23, 2026 | 89.10 | 90.40 | 88.40 | 89.60 | 89.60 | 0.56% | 8,468 |
| Feb 20, 2026 | 88.90 | 89.40 | 87.70 | 89.10 | 89.10 | 1.14% | 12,401 |
| Feb 19, 2026 | 88.70 | 89.00 | 88.00 | 88.10 | 88.10 | -0.68% | 7,301 |
| Feb 18, 2026 | 87.30 | 89.20 | 87.10 | 88.70 | 88.70 | 1.60% | 2,922 |
| Feb 17, 2026 | 87.10 | 87.40 | 86.50 | 87.30 | 87.30 | -0.34% | 3,459 |
| Feb 16, 2026 | 86.50 | 88.00 | 86.50 | 87.60 | 87.60 | 1.39% | 2,702 |
| Feb 13, 2026 | 85.50 | 86.60 | 85.30 | 86.40 | 86.40 | 0.82% | 5,598 |
| Feb 12, 2026 | 86.50 | 86.70 | 84.80 | 85.70 | 85.70 | -0.58% | 8,128 |
| Feb 11, 2026 | 87.50 | 87.50 | 86.20 | 86.20 | 86.20 | -1.71% | 3,251 |
| Feb 10, 2026 | 87.00 | 87.90 | 86.60 | 87.70 | 87.70 | 0.46% | 3,393 |
| Feb 9, 2026 | 88.40 | 88.40 | 87.00 | 87.30 | 87.30 | -1.13% | 2,784 |
| Feb 6, 2026 | 86.50 | 88.30 | 86.00 | 88.30 | 88.30 | 1.96% | 9,044 |
| Feb 5, 2026 | 87.00 | 87.60 | 86.60 | 86.60 | 86.60 | -0.80% | 2,548 |
| Feb 4, 2026 | 87.10 | 87.50 | 86.50 | 87.30 | 87.30 | 0.34% | 6,759 |
| Feb 3, 2026 | 87.80 | 88.10 | 86.50 | 87.00 | 87.00 | -0.23% | 3,842 |
| Feb 2, 2026 | 86.50 | 87.70 | 85.50 | 87.20 | 87.20 | 0.23% | 8,728 |
| Jan 30, 2026 | 87.30 | 88.00 | 86.60 | 87.00 | 87.00 | - | 4,612 |
| Jan 29, 2026 | 87.30 | 87.30 | 86.00 | 87.00 | 87.00 | 0.12% | 4,584 |
| Jan 28, 2026 | 87.50 | 88.10 | 86.30 | 86.90 | 86.90 | -0.69% | 7,727 |
| Jan 27, 2026 | 87.60 | 88.10 | 87.00 | 87.50 | 87.50 | 0.11% | 3,297 |
| Jan 26, 2026 | 87.40 | 88.20 | 86.00 | 87.40 | 87.40 | 0.11% | 8,596 |
| Jan 23, 2026 | 90.00 | 90.40 | 86.90 | 87.30 | 87.30 | -3.85% | 13,507 |
| Jan 22, 2026 | 90.00 | 91.20 | 90.00 | 90.80 | 90.80 | 1.34% | 2,463 |
| Jan 21, 2026 | 90.30 | 90.30 | 88.10 | 89.60 | 89.60 | 0.56% | 3,918 |
| Jan 20, 2026 | 89.20 | 89.40 | 88.40 | 89.10 | 89.10 | 0.11% | 5,190 |
| Jan 19, 2026 | 90.00 | 90.00 | 88.10 | 89.00 | 89.00 | -2.09% | 5,082 |
| Jan 16, 2026 | 92.00 | 92.10 | 90.10 | 90.90 | 90.90 | -1.20% | 6,154 |
| Jan 15, 2026 | 92.00 | 92.70 | 91.40 | 92.00 | 92.00 | 0.44% | 5,208 |
| Jan 14, 2026 | 92.40 | 92.70 | 91.10 | 91.60 | 91.60 | -0.54% | 2,807 |
| Jan 13, 2026 | 92.40 | 92.50 | 91.40 | 92.10 | 92.10 | -0.32% | 3,001 |
| Jan 12, 2026 | 93.00 | 93.40 | 91.80 | 92.40 | 92.40 | -0.11% | 5,631 |
| Jan 9, 2026 | 91.00 | 93.10 | 91.00 | 92.50 | 92.50 | 2.21% | 4,279 |
| Jan 8, 2026 | 92.50 | 92.70 | 90.50 | 90.50 | 90.50 | -2.48% | 4,976 |
| Jan 7, 2026 | 91.50 | 93.10 | 91.50 | 92.80 | 92.80 | 1.42% | 3,490 |
| Jan 6, 2026 | 92.00 | 92.50 | 90.70 | 91.50 | 91.50 | -1.29% | 4,625 |
| Jan 5, 2026 | 92.10 | 92.70 | 90.00 | 92.70 | 92.70 | 1.20% | 3,533 |
| Jan 2, 2026 | 89.90 | 92.00 | 89.90 | 91.60 | 91.60 | 1.89% | 5,748 |
| Dec 31, 2025 | 89.60 | 90.30 | 89.20 | 89.90 | 89.90 | -0.44% | 1,372 |
| Dec 30, 2025 | 89.70 | 90.50 | 88.20 | 90.30 | 90.30 | 0.22% | 5,609 |
| Dec 29, 2025 | 89.50 | 90.60 | 89.20 | 90.10 | 90.10 | 0.45% | 4,088 |
| Dec 24, 2025 | 89.80 | 90.30 | 89.60 | 89.70 | 89.70 | -0.66% | 900 |
| Dec 23, 2025 | 90.00 | 90.60 | 89.50 | 90.30 | 90.30 | 0.11% | 2,379 |
| Dec 22, 2025 | 89.70 | 90.50 | 89.10 | 90.20 | 90.20 | 0.67% | 4,300 |
| Dec 19, 2025 | 89.40 | 90.00 | 88.30 | 89.60 | 89.60 | - | 6,709 |
| Dec 18, 2025 | 88.70 | 89.60 | 88.10 | 89.60 | 89.60 | 0.67% | 7,165 |
| Dec 17, 2025 | 89.80 | 89.80 | 87.80 | 89.00 | 89.00 | -1.22% | 4,172 |
| Dec 16, 2025 | 90.40 | 90.50 | 89.10 | 90.10 | 90.10 | -0.33% | 4,838 |
| Dec 15, 2025 | 89.90 | 91.80 | 89.80 | 90.40 | 90.40 | 0.22% | 9,208 |
| Dec 12, 2025 | 91.30 | 91.90 | 89.20 | 90.20 | 90.20 | -1.20% | 4,128 |
| Dec 11, 2025 | 92.50 | 92.50 | 90.90 | 91.30 | 91.30 | -0.33% | 2,759 |
| Dec 10, 2025 | 93.00 | 93.00 | 91.60 | 91.60 | 91.60 | -1.82% | 3,847 |
| Dec 9, 2025 | 93.10 | 93.70 | 92.50 | 93.30 | 93.30 | -0.43% | 2,687 |
| Dec 8, 2025 | 94.00 | 94.20 | 92.90 | 93.70 | 93.70 | -0.53% | 2,496 |
| Dec 5, 2025 | 92.00 | 94.80 | 92.00 | 94.20 | 94.20 | 2.84% | 4,946 |
| Dec 4, 2025 | 92.70 | 92.90 | 91.60 | 91.60 | 91.60 | -1.08% | 3,872 |
| Dec 3, 2025 | 92.20 | 93.70 | 92.10 | 92.60 | 92.60 | -0.22% | 3,754 |
| Dec 2, 2025 | 92.70 | 93.30 | 92.20 | 92.80 | 92.80 | 0.22% | 3,139 |
| Dec 1, 2025 | 93.50 | 93.80 | 91.90 | 92.60 | 92.60 | -1.17% | 5,717 |
| Nov 28, 2025 | 94.30 | 94.30 | 93.10 | 93.70 | 93.70 | -0.64% | 2,199 |
| Nov 27, 2025 | 94.00 | 94.40 | 93.10 | 94.30 | 94.30 | 1.40% | 3,105 |
| Nov 26, 2025 | 93.90 | 94.10 | 92.40 | 93.00 | 93.00 | -1.06% | 4,227 |
| Nov 25, 2025 | 94.70 | 94.90 | 92.80 | 94.00 | 94.00 | 0.97% | 3,729 |
| Nov 24, 2025 | 92.00 | 93.50 | 91.50 | 93.10 | 93.10 | 1.42% | 3,608 |
| Nov 21, 2025 | 92.20 | 92.20 | 89.60 | 91.80 | 91.80 | -1.71% | 4,780 |
| Nov 20, 2025 | 92.40 | 94.50 | 92.40 | 93.40 | 93.40 | 1.19% | 4,730 |
| Nov 19, 2025 | 93.30 | 94.00 | 91.80 | 92.30 | 92.30 | -1.18% | 3,965 |
| Nov 18, 2025 | 93.00 | 94.20 | 92.60 | 93.40 | 93.40 | -0.32% | 7,568 |
| Nov 17, 2025 | 96.20 | 96.20 | 93.20 | 93.70 | 93.70 | -2.40% | 10,347 |
| Nov 14, 2025 | 95.40 | 96.00 | 94.00 | 96.00 | 96.00 | -0.21% | 5,123 |
| Nov 13, 2025 | 97.40 | 98.20 | 95.30 | 96.20 | 96.20 | -1.43% | 4,535 |
| Nov 12, 2025 | 99.40 | 99.40 | 97.30 | 97.60 | 97.60 | -0.10% | 2,972 |
| Nov 11, 2025 | 99.00 | 99.00 | 97.20 | 97.70 | 97.70 | -1.01% | 4,503 |
| Nov 10, 2025 | 99.00 | 100.40 | 98.60 | 98.70 | 98.70 | -0.20% | 3,891 |
| Nov 7, 2025 | 100.00 | 101.10 | 97.70 | 98.90 | 98.90 | -0.60% | 9,407 |
| Nov 6, 2025 | 100.60 | 100.60 | 98.90 | 99.50 | 99.50 | -1.29% | 4,444 |
| Nov 5, 2025 | 101.00 | 101.00 | 99.30 | 100.80 | 100.80 | -0.98% | 6,282 |
| Nov 4, 2025 | 99.00 | 102.00 | 98.50 | 101.80 | 101.80 | 0.99% | 8,591 |
| Nov 3, 2025 | 103.00 | 103.40 | 99.20 | 100.80 | 100.80 | -3.45% | 20,217 |
| Oct 31, 2025 | 103.40 | 105.60 | 102.00 | 104.40 | 104.40 | 1.16% | 11,273 |
| Oct 30, 2025 | 102.20 | 104.00 | 100.80 | 103.20 | 103.20 | 0.78% | 21,363 |
| Oct 29, 2025 | 102.20 | 103.80 | 100.40 | 102.40 | 102.40 | 0.39% | 14,293 |
| Oct 28, 2025 | 103.80 | 103.80 | 101.80 | 102.00 | 102.00 | -1.92% | 9,607 |
| Oct 27, 2025 | 101.80 | 104.20 | 101.40 | 104.00 | 104.00 | 2.16% | 11,877 |
| Oct 24, 2025 | 100.80 | 101.80 | 99.60 | 101.80 | 101.80 | 0.99% | 8,924 |
| Oct 23, 2025 | 99.50 | 101.00 | 99.00 | 100.80 | 100.80 | 1.31% | 7,654 |
| Oct 22, 2025 | 99.00 | 101.60 | 98.00 | 99.50 | 99.50 | 0.20% | 7,809 |
| Oct 21, 2025 | 101.00 | 102.00 | 99.10 | 99.30 | 99.30 | -2.07% | 9,799 |
| Oct 20, 2025 | 98.10 | 103.00 | 98.00 | 101.40 | 101.40 | 3.15% | 14,405 |
| Oct 17, 2025 | 92.60 | 99.40 | 92.60 | 98.30 | 98.30 | 4.69% | 36,022 |
| Oct 16, 2025 | 95.80 | 95.80 | 87.10 | 93.90 | 93.90 | -1.47% | 24,953 |