NSI N.V. (AMS:NSI)
Netherlands
· Delayed Price · Currency is EUR 19.90
-0.10 (-0.50%)
At close: Dec 5, 2025
NSI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.05 | 20.10 | 19.90 | 19.90 | 19.90 | -0.50% | 31,433 |
| Dec 4, 2025 | 20.10 | 20.15 | 20.00 | 20.00 | 20.00 | -0.50% | 20,825 |
| Dec 3, 2025 | 20.00 | 20.10 | 19.90 | 20.10 | 20.10 | 0.50% | 45,017 |
| Dec 2, 2025 | 19.90 | 20.10 | 19.88 | 20.00 | 20.00 | 0.40% | 30,406 |
| Dec 1, 2025 | 20.20 | 20.20 | 19.88 | 19.92 | 19.92 | -1.39% | 14,557 |
| Nov 28, 2025 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | -0.49% | 9,052 |
| Nov 27, 2025 | 20.30 | 20.35 | 20.10 | 20.30 | 20.30 | 0.74% | 55,892 |
| Nov 26, 2025 | 19.74 | 20.20 | 19.72 | 20.15 | 20.15 | 2.49% | 36,291 |
| Nov 25, 2025 | 20.00 | 20.15 | 19.54 | 19.66 | 19.66 | -2.67% | 91,191 |
| Nov 24, 2025 | 20.15 | 20.25 | 20.15 | 20.20 | 20.20 | 0.25% | 9,517 |
| Nov 21, 2025 | 20.20 | 20.30 | 20.15 | 20.15 | 20.15 | -0.49% | 28,828 |
| Nov 20, 2025 | 20.25 | 20.35 | 20.20 | 20.25 | 20.25 | 0.25% | 17,496 |
| Nov 19, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.49% | 21,198 |
| Nov 18, 2025 | 20.30 | 20.35 | 20.25 | 20.30 | 20.30 | - | 19,824 |
| Nov 17, 2025 | 20.30 | 20.35 | 20.25 | 20.30 | 20.30 | - | 21,171 |
| Nov 14, 2025 | 20.40 | 20.45 | 20.15 | 20.30 | 20.30 | -0.49% | 35,742 |
| Nov 13, 2025 | 20.55 | 20.60 | 20.40 | 20.40 | 20.40 | 0.25% | 17,059 |
| Nov 12, 2025 | 20.50 | 20.55 | 20.35 | 20.35 | 20.35 | -0.49% | 11,473 |
| Nov 11, 2025 | 20.35 | 20.55 | 20.35 | 20.45 | 20.45 | 0.25% | 29,678 |
| Nov 10, 2025 | 20.40 | 20.45 | 20.35 | 20.40 | 20.40 | -0.24% | 41,590 |
| Nov 7, 2025 | 20.40 | 20.55 | 20.35 | 20.45 | 20.45 | - | 11,454 |
| Nov 6, 2025 | 20.35 | 20.50 | 20.35 | 20.45 | 20.45 | 0.25% | 14,844 |
| Nov 5, 2025 | 20.35 | 20.50 | 20.35 | 20.40 | 20.40 | 0.25% | 14,118 |
| Nov 4, 2025 | 20.35 | 20.45 | 20.35 | 20.35 | 20.35 | -0.25% | 36,840 |
| Nov 3, 2025 | 20.45 | 20.45 | 20.40 | 20.40 | 20.40 | -0.24% | 51,256 |
| Oct 31, 2025 | 20.50 | 20.50 | 20.45 | 20.45 | 20.45 | -0.24% | 39,385 |
| Oct 30, 2025 | 20.45 | 20.55 | 20.45 | 20.50 | 20.50 | 0.24% | 19,814 |
| Oct 29, 2025 | 20.40 | 20.60 | 20.40 | 20.45 | 20.45 | 0.25% | 15,666 |
| Oct 28, 2025 | 20.45 | 20.50 | 20.40 | 20.40 | 20.40 | -0.49% | 38,147 |
| Oct 27, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | - | 12,306 |
| Oct 24, 2025 | 20.55 | 20.60 | 20.40 | 20.50 | 20.50 | - | 31,180 |
| Oct 23, 2025 | 20.60 | 20.60 | 20.35 | 20.50 | 20.50 | - | 31,734 |
| Oct 22, 2025 | 20.55 | 20.55 | 20.45 | 20.50 | 20.50 | -0.24% | 14,541 |
| Oct 21, 2025 | 20.45 | 20.60 | 20.40 | 20.55 | 20.55 | - | 13,597 |
| Oct 20, 2025 | 20.50 | 20.60 | 20.45 | 20.55 | 20.55 | 0.24% | 11,999 |
| Oct 17, 2025 | 20.50 | 20.50 | 20.40 | 20.50 | 20.50 | 0.24% | 38,242 |
| Oct 16, 2025 | 20.65 | 20.70 | 20.35 | 20.45 | 20.45 | -0.97% | 36,113 |
| Oct 15, 2025 | 20.85 | 21.15 | 20.50 | 20.65 | 20.65 | -1.43% | 56,521 |
| Oct 14, 2025 | 20.95 | 21.10 | 20.90 | 20.95 | 20.95 | -0.48% | 14,856 |
| Oct 13, 2025 | 20.75 | 21.05 | 20.65 | 21.05 | 21.05 | 1.69% | 21,657 |
| Oct 10, 2025 | 20.65 | 20.95 | 20.65 | 20.70 | 20.70 | 0.24% | 28,310 |
| Oct 9, 2025 | 20.80 | 20.85 | 20.65 | 20.65 | 20.65 | - | 15,186 |
| Oct 8, 2025 | 20.85 | 20.90 | 20.60 | 20.65 | 20.65 | -0.72% | 28,183 |
| Oct 7, 2025 | 21.00 | 21.05 | 20.80 | 20.80 | 20.80 | -0.95% | 16,417 |
| Oct 6, 2025 | 21.20 | 21.20 | 20.85 | 21.00 | 21.00 | -0.94% | 17,589 |
| Oct 3, 2025 | 21.30 | 21.35 | 21.15 | 21.20 | 21.20 | - | 12,336 |
| Oct 2, 2025 | 21.30 | 21.35 | 21.15 | 21.20 | 21.20 | -0.24% | 21,741 |
| Oct 1, 2025 | 21.30 | 21.30 | 21.10 | 21.25 | 21.25 | -0.23% | 27,338 |
| Sep 30, 2025 | 20.85 | 21.30 | 20.85 | 21.30 | 21.30 | 1.67% | 27,995 |
| Sep 29, 2025 | 20.60 | 20.95 | 20.60 | 20.95 | 20.95 | 1.21% | 57,508 |
| Sep 26, 2025 | 20.65 | 20.80 | 20.60 | 20.70 | 20.70 | 0.49% | 15,137 |
| Sep 25, 2025 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | -1.44% | 14,931 |
| Sep 24, 2025 | 20.85 | 21.10 | 20.85 | 20.90 | 20.90 | - | 26,345 |
| Sep 23, 2025 | 21.05 | 21.10 | 20.85 | 20.90 | 20.90 | -0.95% | 16,608 |
| Sep 22, 2025 | 20.60 | 21.15 | 20.60 | 21.10 | 21.10 | 3.18% | 21,259 |
| Sep 19, 2025 | 20.90 | 21.00 | 20.45 | 20.45 | 20.45 | -1.68% | 137,173 |
| Sep 18, 2025 | 21.05 | 21.05 | 20.75 | 20.80 | 20.80 | -1.42% | 24,768 |
| Sep 17, 2025 | 20.95 | 21.15 | 20.90 | 21.10 | 21.10 | 0.96% | 9,059 |
| Sep 16, 2025 | 21.45 | 21.45 | 20.90 | 20.90 | 20.90 | -1.65% | 53,293 |
| Sep 15, 2025 | 21.25 | 21.40 | 21.20 | 21.25 | 21.25 | - | 19,538 |
| Sep 12, 2025 | 21.35 | 21.40 | 21.25 | 21.25 | 21.25 | -0.70% | 10,231 |
| Sep 11, 2025 | 21.10 | 21.45 | 21.10 | 21.40 | 21.40 | 0.23% | 10,065 |
| Sep 10, 2025 | 21.20 | 21.35 | 21.15 | 21.35 | 21.35 | 0.71% | 25,137 |
| Sep 9, 2025 | 21.35 | 21.50 | 21.20 | 21.20 | 21.20 | -0.93% | 13,636 |
| Sep 8, 2025 | 21.45 | 21.45 | 21.20 | 21.40 | 21.40 | 0.23% | 18,953 |
| Sep 5, 2025 | 21.35 | 21.40 | 21.10 | 21.35 | 21.35 | 0.95% | 25,987 |
| Sep 4, 2025 | 21.35 | 21.55 | 21.10 | 21.15 | 21.15 | -0.94% | 55,513 |
| Sep 3, 2025 | 21.15 | 21.35 | 21.10 | 21.35 | 21.35 | 0.71% | 15,238 |
| Sep 2, 2025 | 21.55 | 21.55 | 21.10 | 21.20 | 21.20 | -1.62% | 40,038 |
| Sep 1, 2025 | 21.45 | 21.55 | 21.40 | 21.55 | 21.55 | 0.23% | 6,100 |
| Aug 29, 2025 | 21.55 | 21.55 | 21.35 | 21.50 | 21.50 | -0.23% | 18,922 |
| Aug 28, 2025 | 21.60 | 21.75 | 21.45 | 21.55 | 21.55 | -0.23% | 27,340 |
| Aug 27, 2025 | 21.70 | 21.75 | 21.50 | 21.60 | 21.60 | - | 14,523 |
| Aug 26, 2025 | 21.70 | 21.70 | 21.50 | 21.60 | 21.60 | -0.69% | 27,976 |
| Aug 25, 2025 | 21.95 | 21.95 | 21.65 | 21.75 | 21.75 | -0.91% | 19,498 |
| Aug 22, 2025 | 21.85 | 21.95 | 21.65 | 21.95 | 21.95 | 0.92% | 10,553 |
| Aug 21, 2025 | 21.85 | 21.85 | 21.60 | 21.75 | 21.75 | 0.23% | 17,343 |
| Aug 20, 2025 | 21.65 | 21.70 | 21.55 | 21.70 | 21.70 | 0.70% | 29,233 |
| Aug 19, 2025 | 21.50 | 21.60 | 21.35 | 21.55 | 21.55 | 0.23% | 18,414 |
| Aug 18, 2025 | 21.75 | 21.90 | 21.40 | 21.50 | 21.50 | -0.92% | 18,921 |
| Aug 15, 2025 | 22.10 | 22.10 | 21.70 | 21.70 | 21.70 | -0.46% | 8,471 |
| Aug 14, 2025 | 22.10 | 22.10 | 21.75 | 21.80 | 21.80 | - | 19,852 |
| Aug 13, 2025 | 22.10 | 22.15 | 21.80 | 21.80 | 21.80 | -0.91% | 24,286 |
| Aug 12, 2025 | 22.00 | 22.15 | 21.95 | 22.00 | 22.00 | 0.23% | 17,397 |
| Aug 11, 2025 | 22.15 | 22.25 | 21.95 | 21.95 | 21.95 | -0.23% | 15,835 |
| Aug 8, 2025 | 22.40 | 22.40 | 21.95 | 22.00 | 22.00 | -0.45% | 13,431 |
| Aug 7, 2025 | 22.00 | 22.25 | 21.95 | 22.10 | 22.10 | 0.91% | 24,940 |
| Aug 6, 2025 | 21.65 | 22.00 | 21.65 | 21.90 | 21.90 | 1.39% | 38,587 |
| Aug 5, 2025 | 21.55 | 21.80 | 21.50 | 21.60 | 21.60 | 0.47% | 33,968 |
| Aug 4, 2025 | 21.45 | 21.60 | 21.40 | 21.50 | 21.50 | 0.70% | 16,383 |
| Aug 1, 2025 | 21.45 | 21.45 | 21.30 | 21.35 | 21.35 | -0.93% | 18,463 |
| Jul 31, 2025 | 21.70 | 21.75 | 21.50 | 21.55 | 21.55 | -0.23% | 16,233 |
| Jul 30, 2025 | 21.45 | 21.65 | 21.40 | 21.60 | 21.60 | 1.17% | 27,764 |
| Jul 29, 2025 | 21.45 | 21.55 | 21.35 | 21.35 | 21.35 | -0.70% | 29,873 |
| Jul 28, 2025 | 21.70 | 21.80 | 21.45 | 21.50 | 21.50 | -0.46% | 21,700 |
| Jul 25, 2025 | 21.40 | 21.70 | 21.30 | 21.60 | 21.60 | 0.23% | 28,681 |
| Jul 24, 2025 | 21.40 | 21.65 | 21.40 | 21.55 | 21.55 | 0.47% | 31,687 |
| Jul 23, 2025 | 21.75 | 21.75 | 21.35 | 21.45 | 21.45 | -0.69% | 32,804 |
| Jul 22, 2025 | 21.85 | 22.00 | 21.60 | 21.60 | 21.60 | -0.92% | 40,181 |
| Jul 21, 2025 | 22.60 | 22.60 | 21.65 | 21.80 | 21.80 | -3.54% | 104,320 |