Skip to main content
MKB Nedsense N.V. (AMS:NEDSE)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.0878
-0.0026 (-2.88%)
Apr 29, 2026, 2:33 PM CET

MKB Nedsense Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.090.090.090.09-2.80%16,956
Apr 27, 20260.090.090.090.090.09-5,000
Apr 24, 20260.090.090.090.090.091.09%7,587
Apr 23, 20260.090.090.090.090.093.37%20,141
Apr 22, 20260.090.090.090.090.090.23%3,440
Apr 21, 20260.090.090.090.090.09-4.72%1,762
Apr 20, 20260.090.090.090.090.093.56%8,250
Apr 17, 20260.090.090.090.090.09-5.06%20,131
Apr 16, 20260.090.090.090.090.095.57%19,000
Apr 15, 20260.090.090.080.090.092.75%34,606
Apr 14, 20260.090.090.080.090.09-1.80%170,504
Apr 13, 20260.090.100.090.090.09-3.26%31,912
Apr 10, 20260.080.090.080.090.098.49%197,767
Apr 9, 20260.090.090.080.080.08-1.85%64,558
Apr 8, 20260.090.090.090.090.09-0.69%71,813
Apr 7, 20260.090.090.080.090.09-5.95%168,603
Apr 2, 20260.090.090.080.090.094.52%6,165
Apr 1, 20260.090.090.090.090.094.73%65,051
Mar 31, 20260.080.090.080.080.0811.18%38,337
Mar 30, 20260.090.090.080.080.08-10.59%78,892
Mar 27, 20260.090.090.080.090.09-6.08%20,691
Mar 26, 20260.090.090.090.090.09-1.63%63,563
Mar 25, 20260.090.090.080.090.09-2.13%22,736
Mar 24, 20260.080.090.080.090.093.30%33,336
Mar 23, 20260.080.090.080.090.097.06%45,739
Mar 20, 20260.090.090.080.090.09-6.59%36,421
Mar 19, 20260.090.090.090.090.09-1.09%3,201
Mar 18, 20260.090.090.090.090.09-1.60%10,301
Mar 17, 20260.090.090.090.090.091.63%21,248
Mar 16, 20260.090.090.090.090.092.22%134,000
Mar 13, 20260.090.100.090.090.09-5.26%146,853
Mar 12, 20260.090.100.090.100.10-1,082
Mar 11, 20260.090.100.090.100.10-1.04%35,249
Mar 10, 20260.100.100.090.100.102.13%33,649
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