Nedap N.V. (AMS:NEDAP)
Netherlands
· Delayed Price · Currency is EUR 82.10
-0.60 (-0.73%)
Apr 28, 2026, 5:35 PM CET
Nedap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.00 | 83.20 | 81.90 | 82.10 | 82.10 | -0.73% | 8,405 |
| Apr 27, 2026 | 83.00 | 83.80 | 82.50 | 82.70 | 82.70 | - | 3,725 |
| Apr 24, 2026 | 83.00 | 83.70 | 82.70 | 82.70 | 82.70 | -0.72% | 3,435 |
| Apr 23, 2026 | 83.25 | 83.70 | 82.60 | 83.30 | 83.30 | -0.24% | 8,076 |
| Apr 22, 2026 | 84.80 | 85.20 | 83.50 | 83.50 | 83.50 | -1.07% | 7,810 |
| Apr 21, 2026 | 84.50 | 85.00 | 83.20 | 84.40 | 84.40 | -0.12% | 8,406 |
| Apr 20, 2026 | 84.00 | 84.80 | 83.40 | 84.50 | 84.50 | 0.36% | 10,251 |
| Apr 17, 2026 | 82.80 | 84.60 | 82.10 | 84.20 | 84.20 | 2.68% | 12,446 |
| Apr 16, 2026 | 81.60 | 82.60 | 81.50 | 82.00 | 82.00 | 0.24% | 9,585 |
| Apr 15, 2026 | 82.50 | 83.00 | 81.70 | 81.80 | 81.80 | -0.12% | 5,554 |
| Apr 14, 2026 | 81.60 | 82.80 | 81.60 | 81.90 | 81.90 | 0.12% | 9,350 |
| Apr 13, 2026 | 80.00 | 81.80 | 80.00 | 81.80 | 81.80 | 2.12% | 5,778 |
| Apr 10, 2026 | 81.00 | 82.00 | 80.00 | 80.10 | 80.10 | -5.76% | 25,442 |
| Apr 9, 2026 | 85.20 | 87.50 | 84.00 | 85.00 | 81.30 | -0.58% | 49,804 |
| Apr 8, 2026 | 85.50 | 86.40 | 84.70 | 85.50 | 81.78 | 4.01% | 31,140 |
| Apr 7, 2026 | 83.70 | 87.00 | 82.20 | 82.20 | 78.62 | 1.23% | 24,919 |
| Apr 2, 2026 | 82.00 | 82.00 | 79.20 | 81.20 | 77.67 | -0.25% | 11,412 |
| Apr 1, 2026 | 81.50 | 82.30 | 80.70 | 81.40 | 77.86 | 3.04% | 11,908 |
| Mar 31, 2026 | 79.30 | 79.30 | 77.50 | 79.00 | 75.56 | 0.38% | 7,285 |
| Mar 30, 2026 | 78.50 | 79.40 | 78.40 | 78.70 | 75.27 | 0.38% | 6,680 |
| Mar 27, 2026 | 79.10 | 80.15 | 77.80 | 78.40 | 74.99 | -1.01% | 9,251 |
| Mar 26, 2026 | 80.60 | 80.60 | 79.10 | 79.20 | 75.75 | -1.61% | 4,517 |
| Mar 25, 2026 | 79.60 | 80.60 | 79.20 | 80.50 | 77.00 | 2.03% | 9,113 |
| Mar 24, 2026 | 79.80 | 79.80 | 78.40 | 78.90 | 75.47 | -1.00% | 6,069 |
| Mar 23, 2026 | 78.00 | 80.20 | 77.00 | 79.70 | 76.23 | 1.01% | 12,324 |
| Mar 20, 2026 | 80.20 | 80.30 | 78.90 | 78.90 | 75.47 | -1.37% | 7,892 |
| Mar 19, 2026 | 80.40 | 80.90 | 79.60 | 80.00 | 76.52 | -0.87% | 8,177 |
| Mar 18, 2026 | 81.90 | 82.00 | 80.60 | 80.70 | 77.19 | -0.37% | 5,287 |
| Mar 17, 2026 | 81.00 | 81.80 | 80.50 | 81.00 | 77.47 | -0.25% | 7,655 |
| Mar 16, 2026 | 82.40 | 82.50 | 81.00 | 81.20 | 77.67 | -0.73% | 5,888 |
| Mar 13, 2026 | 83.70 | 83.70 | 81.40 | 81.80 | 78.24 | -0.37% | 5,046 |
| Mar 12, 2026 | 82.30 | 82.30 | 81.00 | 82.10 | 78.53 | - | 5,019 |
| Mar 11, 2026 | 82.50 | 82.50 | 81.40 | 82.10 | 78.53 | -1.32% | 5,217 |
| Mar 10, 2026 | 82.00 | 83.20 | 81.90 | 83.20 | 79.58 | 2.21% | 7,182 |
| Mar 9, 2026 | 80.00 | 81.50 | 79.50 | 81.40 | 77.86 | -0.61% | 7,392 |
| Mar 6, 2026 | 83.30 | 83.30 | 81.60 | 81.90 | 78.33 | -1.33% | 8,712 |
| Mar 5, 2026 | 85.30 | 85.30 | 83.00 | 83.00 | 79.39 | -1.66% | 9,610 |
| Mar 4, 2026 | 83.90 | 84.90 | 83.80 | 84.40 | 80.73 | 0.84% | 6,276 |
| Mar 3, 2026 | 84.40 | 85.10 | 83.30 | 83.70 | 80.06 | -1.18% | 15,520 |
| Mar 2, 2026 | 84.90 | 86.00 | 84.50 | 84.70 | 81.01 | -0.47% | 13,628 |
| Feb 27, 2026 | 86.30 | 86.80 | 85.10 | 85.10 | 81.40 | -1.39% | 10,378 |
| Feb 26, 2026 | 86.00 | 87.70 | 85.40 | 86.30 | 82.54 | 1.65% | 4,656 |
| Feb 25, 2026 | 87.40 | 87.50 | 84.80 | 84.90 | 81.20 | -2.41% | 20,494 |
| Feb 24, 2026 | 90.90 | 91.30 | 86.00 | 87.00 | 83.21 | -2.90% | 36,330 |
| Feb 23, 2026 | 89.10 | 90.40 | 88.40 | 89.60 | 85.70 | 0.56% | 8,468 |
| Feb 20, 2026 | 88.90 | 89.40 | 87.70 | 89.10 | 85.22 | 1.14% | 12,401 |
| Feb 19, 2026 | 88.70 | 89.00 | 88.00 | 88.10 | 84.27 | -0.68% | 7,301 |
| Feb 18, 2026 | 87.30 | 89.20 | 87.10 | 88.70 | 84.84 | 1.60% | 2,922 |
| Feb 17, 2026 | 87.10 | 87.40 | 86.50 | 87.30 | 83.50 | -0.34% | 3,459 |
| Feb 16, 2026 | 86.50 | 88.00 | 86.50 | 87.60 | 83.79 | 1.39% | 2,702 |
| Feb 13, 2026 | 85.50 | 86.60 | 85.30 | 86.40 | 82.64 | 0.82% | 5,598 |
| Feb 12, 2026 | 86.50 | 86.70 | 84.80 | 85.70 | 81.97 | -0.58% | 8,128 |
| Feb 11, 2026 | 87.50 | 87.50 | 86.20 | 86.20 | 82.45 | -1.71% | 3,251 |
| Feb 10, 2026 | 87.00 | 87.90 | 86.60 | 87.70 | 83.88 | 0.46% | 3,393 |
| Feb 9, 2026 | 88.40 | 88.40 | 87.00 | 87.30 | 83.50 | -1.13% | 2,784 |
| Feb 6, 2026 | 86.50 | 88.30 | 86.00 | 88.30 | 84.46 | 1.96% | 9,044 |
| Feb 5, 2026 | 87.00 | 87.60 | 86.60 | 86.60 | 82.83 | -0.80% | 2,548 |
| Feb 4, 2026 | 87.10 | 87.50 | 86.50 | 87.30 | 83.50 | 0.34% | 6,759 |
| Feb 3, 2026 | 87.80 | 88.10 | 86.50 | 87.00 | 83.21 | -0.23% | 3,842 |
| Feb 2, 2026 | 86.50 | 87.70 | 85.50 | 87.20 | 83.40 | 0.23% | 8,728 |
| Jan 30, 2026 | 87.30 | 88.00 | 86.60 | 87.00 | 83.21 | - | 4,612 |
| Jan 29, 2026 | 87.30 | 87.30 | 86.00 | 87.00 | 83.21 | 0.12% | 4,584 |
| Jan 28, 2026 | 87.50 | 88.10 | 86.30 | 86.90 | 83.12 | -0.69% | 7,727 |
| Jan 27, 2026 | 87.60 | 88.10 | 87.00 | 87.50 | 83.69 | 0.11% | 3,297 |
| Jan 26, 2026 | 87.40 | 88.20 | 86.00 | 87.40 | 83.60 | 0.11% | 8,596 |
| Jan 23, 2026 | 90.00 | 90.40 | 86.90 | 87.30 | 83.50 | -3.85% | 13,507 |
| Jan 22, 2026 | 90.00 | 91.20 | 90.00 | 90.80 | 86.85 | 1.34% | 2,463 |
| Jan 21, 2026 | 90.30 | 90.30 | 88.10 | 89.60 | 85.70 | 0.56% | 3,918 |
| Jan 20, 2026 | 89.20 | 89.40 | 88.40 | 89.10 | 85.22 | 0.11% | 5,190 |
| Jan 19, 2026 | 90.00 | 90.00 | 88.10 | 89.00 | 85.13 | -2.09% | 5,082 |
| Jan 16, 2026 | 92.00 | 92.10 | 90.10 | 90.90 | 86.94 | -1.20% | 6,154 |
| Jan 15, 2026 | 92.00 | 92.70 | 91.40 | 92.00 | 88.00 | 0.44% | 5,208 |
| Jan 14, 2026 | 92.40 | 92.70 | 91.10 | 91.60 | 87.61 | -0.54% | 2,807 |
| Jan 13, 2026 | 92.40 | 92.50 | 91.40 | 92.10 | 88.09 | -0.32% | 3,001 |
| Jan 12, 2026 | 93.00 | 93.40 | 91.80 | 92.40 | 88.38 | -0.11% | 5,631 |
| Jan 9, 2026 | 91.00 | 93.10 | 91.00 | 92.50 | 88.47 | 2.21% | 4,279 |
| Jan 8, 2026 | 92.50 | 92.70 | 90.50 | 90.50 | 86.56 | -2.48% | 4,976 |
| Jan 7, 2026 | 91.50 | 93.10 | 91.50 | 92.80 | 88.76 | 1.42% | 3,490 |
| Jan 6, 2026 | 92.00 | 92.50 | 90.70 | 91.50 | 87.52 | -1.29% | 4,625 |
| Jan 5, 2026 | 92.10 | 92.70 | 90.00 | 92.70 | 88.66 | 1.20% | 3,533 |
| Jan 2, 2026 | 89.90 | 92.00 | 89.90 | 91.60 | 87.61 | 1.89% | 5,748 |
| Dec 31, 2025 | 89.60 | 90.30 | 89.20 | 89.90 | 85.99 | -0.44% | 1,372 |
| Dec 30, 2025 | 89.70 | 90.50 | 88.20 | 90.30 | 86.37 | 0.22% | 5,609 |
| Dec 29, 2025 | 89.50 | 90.60 | 89.20 | 90.10 | 86.18 | 0.45% | 4,088 |
| Dec 24, 2025 | 89.80 | 90.30 | 89.60 | 89.70 | 85.80 | -0.66% | 900 |
| Dec 23, 2025 | 90.00 | 90.60 | 89.50 | 90.30 | 86.37 | 0.11% | 2,379 |
| Dec 22, 2025 | 89.70 | 90.50 | 89.10 | 90.20 | 86.27 | 0.67% | 4,300 |
| Dec 19, 2025 | 89.40 | 90.00 | 88.30 | 89.60 | 85.70 | - | 6,709 |
| Dec 18, 2025 | 88.70 | 89.60 | 88.10 | 89.60 | 85.70 | 0.67% | 7,165 |
| Dec 17, 2025 | 89.80 | 89.80 | 87.80 | 89.00 | 85.13 | -1.22% | 4,172 |
| Dec 16, 2025 | 90.40 | 90.50 | 89.10 | 90.10 | 86.18 | -0.33% | 4,838 |
| Dec 15, 2025 | 89.90 | 91.80 | 89.80 | 90.40 | 86.46 | 0.22% | 9,208 |
| Dec 12, 2025 | 91.30 | 91.90 | 89.20 | 90.20 | 86.27 | -1.20% | 4,128 |
| Dec 11, 2025 | 92.50 | 92.50 | 90.90 | 91.30 | 87.33 | -0.33% | 2,759 |
| Dec 10, 2025 | 93.00 | 93.00 | 91.60 | 91.60 | 87.61 | -1.82% | 3,847 |
| Dec 9, 2025 | 93.10 | 93.70 | 92.50 | 93.30 | 89.24 | -0.43% | 2,687 |
| Dec 8, 2025 | 94.00 | 94.20 | 92.90 | 93.70 | 89.62 | -0.53% | 2,496 |
| Dec 5, 2025 | 92.00 | 94.80 | 92.00 | 94.20 | 90.10 | 2.84% | 4,946 |
| Dec 4, 2025 | 92.70 | 92.90 | 91.60 | 91.60 | 87.61 | -1.08% | 3,872 |
| Dec 3, 2025 | 92.20 | 93.70 | 92.10 | 92.60 | 88.57 | -0.22% | 3,754 |