Skip to main content
MKB Nedsense N.V. (AMS:NEDSE)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.0940
-0.0045 (-4.57%)
Mar 9, 2026, 5:24 PM CET

MKB Nedsense Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.100.100.090.090.09-4.57%11,301
Mar 6, 20260.100.100.090.100.10-1.50%13,934
Mar 5, 20260.090.100.090.100.104.17%90
Mar 4, 20260.090.100.090.100.10-3.52%17,223
Mar 3, 20260.100.100.090.100.10-8,649
Mar 2, 20260.100.100.090.100.10-0.50%38,488
Feb 27, 20260.100.100.100.100.108.70%35,655
Feb 26, 20260.090.100.090.090.09-5.15%10,210
Feb 25, 20260.090.100.090.100.104.86%22,824
Feb 24, 20260.090.090.090.090.09-0.54%24,551
Feb 23, 20260.090.090.090.090.09-5.58%61,721
Feb 20, 20260.100.100.090.100.10-1.50%35,969
Feb 19, 20260.100.100.100.100.102.04%129,575
Feb 18, 20260.100.100.080.100.108.89%46,420
Feb 17, 20260.090.090.080.090.09-4.76%168,967
Feb 16, 20260.100.100.080.090.09-1.56%347,446
Feb 13, 20260.090.110.090.100.103.23%416,995
Feb 12, 20260.170.170.090.090.09-46.55%1,878,511
Feb 11, 20260.180.180.170.170.17-4.40%19,303
Feb 10, 20260.180.190.180.180.18-1.62%2,667
Feb 9, 20260.180.190.170.190.192.78%13,885
Feb 6, 20260.170.180.160.180.185.26%29,810
Feb 5, 20260.190.190.170.170.17-10.00%32,536
Feb 4, 20260.200.200.180.190.19-5.00%14,723
Feb 3, 20260.200.200.190.200.20-0.99%7,617
Feb 2, 20260.200.210.200.200.20-2.88%22,500
Jan 30, 20260.210.210.200.210.21-12,283
Jan 29, 20260.210.220.200.210.214.00%37,473
Jan 28, 20260.230.230.200.200.20-10.71%48,351
Jan 27, 20260.180.220.180.220.2214.29%180,265
Jan 26, 20260.200.200.200.200.201.03%57,255
Jan 23, 20260.200.200.190.190.19-1.52%3,085
Jan 22, 20260.190.200.190.200.201.55%72,736
Jan 21, 20260.190.190.190.190.192.11%37,913
Jan 20, 20260.200.200.190.190.19-2.56%63,330
Jan 19, 20260.190.200.170.200.201.04%92,806
Jan 16, 20260.190.190.190.190.19-34,206
Jan 15, 20260.190.190.190.190.192.12%29,929
Jan 14, 20260.180.190.180.190.192.72%86,261
Jan 13, 20260.180.190.170.180.182.22%9,180
Jan 12, 20260.160.190.160.180.180.56%29,478
Jan 9, 20260.180.180.170.180.18-2.72%13,309
Jan 8, 20260.170.180.170.180.183.37%70,506
Jan 7, 20260.190.190.170.180.18-3.78%82,836
Jan 6, 20260.170.190.170.190.196.94%160,542
Jan 5, 20260.170.170.170.170.171.76%13,380
Jan 2, 20260.170.170.160.170.17-74,128
Dec 31, 20250.160.170.160.170.177.59%88,671
Dec 30, 20250.150.170.150.160.163.27%61,046
Dec 29, 20250.170.170.150.150.15-8.38%44,125
Dec 24, 20250.180.180.160.170.17-1.76%69,186
Dec 23, 20250.150.170.150.170.1711.84%95,233
Dec 22, 20250.150.150.150.150.152.70%28,578
Dec 19, 20250.150.150.150.150.152.78%6,230
Dec 18, 20250.140.150.140.140.14-0.69%10,525
Dec 17, 20250.140.150.140.150.15-39,985
Dec 16, 20250.150.150.140.150.151.40%10,035
Dec 15, 20250.150.150.140.140.14-3.38%59,652
Dec 12, 20250.160.160.140.150.15-6.92%90,770
Dec 11, 20250.150.160.150.160.162.58%71,698
Dec 10, 20250.160.160.150.160.16-1.90%30,227
Dec 9, 20250.150.160.150.160.16-0.63%109,244
Dec 8, 20250.170.170.150.160.16-0.63%20,899
Dec 5, 20250.170.170.150.160.16-5.33%52,915
Dec 4, 20250.170.170.170.170.17-0.59%3,580
Dec 3, 20250.170.170.160.170.177.59%40,157
Dec 2, 20250.170.170.150.160.16-4.24%105,665
Dec 1, 20250.170.180.160.170.17-5.71%153,989
Nov 28, 20250.190.190.150.180.18-5.91%84,505
Nov 27, 20250.190.190.180.190.19-0.53%9,500
Nov 26, 20250.180.190.180.190.191.08%10,097
Nov 25, 20250.180.190.180.190.19-1.07%1,780
Nov 24, 20250.190.190.180.190.190.54%15,318
Nov 21, 20250.190.190.170.190.19-0.53%18,557
Nov 20, 20250.180.190.170.190.192.19%8,200
Nov 19, 20250.190.190.170.180.18-55,435
Nov 18, 20250.190.190.170.180.18-1.61%49,125
Nov 17, 20250.180.190.180.190.192.20%48,144
Nov 14, 20250.190.190.180.180.18-2.67%31,772
Nov 13, 20250.180.190.180.190.195.06%77,092
Nov 12, 20250.180.180.170.180.18-5.32%99,069
Nov 11, 20250.180.190.170.190.194.44%140,206
Nov 10, 20250.180.190.180.180.18-2.17%56,754
Nov 7, 20250.200.200.180.180.18-7.54%108,275
Nov 6, 20250.190.200.190.200.202.58%31,405
Nov 5, 20250.200.210.190.190.19-3.00%18,432
Nov 4, 20250.210.210.200.200.20-4.76%25,417
Nov 3, 20250.200.220.200.210.213.96%43,428
Oct 31, 20250.220.220.200.200.20-2.88%21,918
Oct 30, 20250.210.220.200.210.21-2.80%78,597
Oct 29, 20250.220.220.210.210.21-0.93%23,446
Oct 28, 20250.220.230.200.220.22-0.92%32,572
Oct 27, 20250.220.230.200.220.223.81%184,518
Oct 24, 20250.190.230.180.210.2110.53%437,816
Oct 23, 20250.210.220.190.190.15-6.86%265,996
Oct 22, 20250.190.200.180.200.167.37%68,177
Oct 21, 20250.170.190.170.190.1512.43%172,826
Oct 20, 20250.170.170.170.170.132.42%27,376
Oct 17, 20250.170.170.150.170.13-231,261
Oct 16, 20250.160.170.160.170.132.48%87,909