Skip to main content
MKB Nedsense N.V. (AMS:NEDSE)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.160
-0.009 (-5.33%)
At close: Dec 5, 2025

MKB Nedsense Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20250.170.170.160.160.12-2.42%166,183
Oct 14, 20250.170.170.160.170.13-2.37%43,006
Oct 13, 20250.170.170.160.170.13-0.59%65,888
Oct 10, 20250.170.180.170.170.13-1.73%82,263
Oct 9, 20250.190.200.170.170.13-9.90%161,461
Oct 8, 20250.200.200.180.190.15-0.52%157,602
Oct 7, 20250.200.200.180.190.150.52%85,899
Oct 6, 20250.200.200.190.190.15-4.00%35,844
Oct 3, 20250.200.210.190.200.15-1.96%221,127
Oct 2, 20250.200.210.200.200.162.00%78,080
Oct 1, 20250.210.210.200.200.15-6.54%89,973
Sep 30, 20250.210.210.200.210.170.94%44,239
Sep 29, 20250.210.210.200.210.161.92%114,462
Sep 26, 20250.200.210.200.210.161.96%104,782
Sep 25, 20250.210.210.190.200.16-4.67%184,603
Sep 24, 20250.230.230.200.210.17-1.83%101,705
Sep 23, 20250.220.230.210.220.170.93%57,468
Sep 22, 20250.210.230.210.220.17-1.82%15,641
Sep 19, 20250.210.220.210.220.17-1.79%22,814
Sep 18, 20250.210.230.210.220.1710.89%185,788
Sep 17, 20250.230.230.200.200.16-12.93%660,424
Sep 16, 20250.240.260.230.230.18-4.13%243,929
Sep 15, 20250.260.260.240.240.19-5.47%312,816
Sep 12, 20250.250.270.240.260.204.07%541,484
Sep 11, 20250.250.270.240.250.19-1.60%340,830
Sep 10, 20250.250.250.230.250.190.81%110,514
Sep 9, 20250.250.270.230.250.19-9.49%326,126
Sep 8, 20250.230.290.230.270.2117.09%779,330
Sep 5, 20250.200.240.200.230.1817.00%588,586
Sep 4, 20250.300.310.190.200.15-31.03%1,605,796
Sep 3, 20250.110.330.110.290.22205.26%3,812,400
Sep 2, 20250.100.100.100.100.07-9.52%34,049
Sep 1, 20250.100.110.100.110.082.94%20,595
Aug 29, 20250.100.100.100.100.082.00%105,808
Aug 28, 20250.100.100.100.100.08-0.99%8,090
Aug 27, 20250.110.110.100.100.08-6.48%12,200
Aug 26, 20250.110.110.100.110.083.85%2,300
Aug 25, 20250.110.110.100.100.081.96%10,197
Aug 22, 20250.100.110.090.100.082.00%33,604
Aug 21, 20250.100.100.100.100.08-2.91%19,453
Aug 20, 20250.100.110.100.100.083.00%85,244
Aug 19, 20250.100.100.100.100.08-1,550
Aug 18, 20250.100.100.100.100.08-25,522
Aug 15, 20250.100.100.090.100.082.04%20,040
Aug 14, 20250.090.100.090.100.08-10.91%31,450
Aug 13, 20250.100.110.100.110.0811.11%124,775
Aug 12, 20250.100.100.100.100.082.06%42,687
Aug 11, 20250.100.100.100.100.07-14,899
Aug 8, 20250.100.100.100.100.072.11%58,707
Aug 7, 20250.090.100.090.100.071.06%44,743
Aug 6, 20250.090.090.090.090.071.08%33,238
Aug 5, 20250.090.090.090.090.072.20%62,023
Aug 4, 20250.090.090.090.090.072.25%43,412
Aug 1, 20250.090.090.090.090.070.56%11,226
Jul 31, 20250.090.090.090.090.07-1.12%36,580
Jul 30, 20250.090.090.090.090.072.87%85,557
Jul 29, 20250.090.090.090.090.07-10,025
Jul 28, 20250.090.090.090.090.07-0.57%89,462
Jul 25, 20250.090.090.090.090.071.16%44,780
Jul 24, 20250.080.090.080.090.074.22%83,874
Jul 23, 20250.080.080.080.080.06-0.60%20,953
Jul 22, 20250.090.090.080.080.06-0.60%28,195
Jul 21, 20250.090.090.080.080.06-11.58%137,864