NSI N.V. (AMS:NSI)
Netherlands
· Delayed Price · Currency is EUR 19.14
+0.18 (0.95%)
At close: Feb 27, 2026
NSI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 18.96 | 19.14 | 18.88 | 19.14 | 19.14 | 0.95% | 46,889 |
| Feb 26, 2026 | 18.80 | 19.00 | 18.78 | 18.96 | 18.96 | 0.96% | 71,381 |
| Feb 25, 2026 | 18.78 | 18.87 | 18.66 | 18.78 | 18.78 | 0.21% | 37,836 |
| Feb 24, 2026 | 19.00 | 19.06 | 18.74 | 18.74 | 18.74 | -1.47% | 92,948 |
| Feb 23, 2026 | 19.00 | 19.02 | 18.80 | 19.02 | 19.02 | 0.11% | 66,712 |
| Feb 20, 2026 | 18.98 | 19.08 | 18.90 | 19.00 | 19.00 | 0.32% | 47,578 |
| Feb 19, 2026 | 19.00 | 19.00 | 18.74 | 18.94 | 18.94 | 0.21% | 42,913 |
| Feb 18, 2026 | 18.98 | 19.06 | 18.90 | 18.90 | 18.90 | -0.21% | 42,486 |
| Feb 17, 2026 | 18.80 | 18.96 | 18.74 | 18.94 | 18.94 | 1.07% | 51,825 |
| Feb 16, 2026 | 18.80 | 18.90 | 18.66 | 18.74 | 18.74 | 0.21% | 31,311 |
| Feb 13, 2026 | 18.64 | 18.70 | 18.42 | 18.70 | 18.70 | 1.08% | 60,512 |
| Feb 12, 2026 | 19.24 | 19.24 | 18.50 | 18.50 | 18.50 | -3.34% | 76,670 |
| Feb 11, 2026 | 19.08 | 19.26 | 19.00 | 19.14 | 19.14 | 0.21% | 33,872 |
| Feb 10, 2026 | 19.02 | 19.22 | 19.02 | 19.10 | 19.10 | -0.52% | 73,208 |
| Feb 9, 2026 | 18.98 | 19.20 | 18.84 | 19.20 | 19.20 | 1.48% | 53,376 |
| Feb 6, 2026 | 18.58 | 18.98 | 18.52 | 18.92 | 18.92 | 1.39% | 73,687 |
| Feb 5, 2026 | 18.62 | 18.66 | 18.40 | 18.66 | 18.66 | 0.32% | 37,872 |
| Feb 4, 2026 | 18.54 | 18.72 | 18.32 | 18.60 | 18.60 | 1.09% | 80,421 |
| Feb 3, 2026 | 18.36 | 18.52 | 18.22 | 18.40 | 18.40 | 0.44% | 85,973 |
| Feb 2, 2026 | 18.52 | 18.54 | 18.32 | 18.32 | 18.32 | -1.08% | 54,409 |
| Jan 30, 2026 | 18.70 | 18.76 | 18.52 | 18.52 | 18.52 | -1.07% | 72,253 |
| Jan 29, 2026 | 19.00 | 19.06 | 18.70 | 18.72 | 18.72 | -0.64% | 63,393 |
| Jan 28, 2026 | 19.00 | 19.02 | 18.62 | 18.84 | 18.84 | -1.05% | 157,960 |
| Jan 27, 2026 | 19.16 | 19.16 | 18.96 | 19.04 | 19.04 | -0.10% | 109,477 |
| Jan 26, 2026 | 19.18 | 19.24 | 18.98 | 19.06 | 19.06 | -0.21% | 43,322 |
| Jan 23, 2026 | 19.34 | 19.40 | 19.06 | 19.10 | 19.10 | -1.85% | 43,345 |
| Jan 22, 2026 | 19.16 | 19.46 | 19.16 | 19.46 | 19.46 | 1.57% | 25,998 |
| Jan 21, 2026 | 19.14 | 19.26 | 19.08 | 19.16 | 19.16 | -0.10% | 44,368 |
| Jan 20, 2026 | 19.46 | 19.46 | 19.02 | 19.18 | 19.18 | -0.93% | 70,743 |
| Jan 19, 2026 | 19.56 | 19.72 | 19.34 | 19.36 | 19.36 | -2.12% | 44,002 |
| Jan 16, 2026 | 19.56 | 19.84 | 19.56 | 19.78 | 19.78 | -1.59% | 89,550 |
| Jan 15, 2026 | 19.90 | 20.10 | 19.84 | 20.10 | 20.10 | 1.01% | 33,748 |
| Jan 14, 2026 | 20.00 | 20.10 | 19.72 | 19.90 | 19.90 | -0.30% | 22,259 |
| Jan 13, 2026 | 20.00 | 20.15 | 19.90 | 19.96 | 19.96 | -0.20% | 17,636 |
| Jan 12, 2026 | 19.98 | 20.20 | 19.96 | 20.00 | 20.00 | 0.60% | 37,924 |
| Jan 9, 2026 | 19.72 | 19.94 | 19.60 | 19.88 | 19.88 | 0.71% | 32,950 |
| Jan 8, 2026 | 19.96 | 19.96 | 19.46 | 19.74 | 19.74 | -0.90% | 77,149 |
| Jan 7, 2026 | 19.72 | 19.96 | 19.72 | 19.92 | 19.92 | 1.53% | 28,658 |
| Jan 6, 2026 | 19.78 | 19.78 | 19.50 | 19.62 | 19.62 | -0.10% | 25,918 |
| Jan 5, 2026 | 19.46 | 19.70 | 19.34 | 19.64 | 19.64 | 1.34% | 56,401 |
| Jan 2, 2026 | 19.44 | 19.44 | 19.24 | 19.38 | 19.38 | - | 56,781 |
| Dec 31, 2025 | 19.40 | 19.40 | 19.14 | 19.38 | 19.38 | 0.21% | 31,208 |
| Dec 30, 2025 | 19.36 | 19.40 | 19.30 | 19.34 | 19.34 | - | 17,557 |
| Dec 29, 2025 | 19.20 | 19.36 | 19.20 | 19.34 | 19.34 | 0.21% | 18,290 |
| Dec 24, 2025 | 19.30 | 19.30 | 19.14 | 19.30 | 19.30 | 0.42% | 9,877 |
| Dec 23, 2025 | 19.40 | 19.40 | 19.12 | 19.22 | 19.22 | -0.72% | 23,738 |
| Dec 22, 2025 | 19.26 | 19.36 | 19.18 | 19.36 | 19.36 | 0.21% | 23,592 |
| Dec 19, 2025 | 19.24 | 19.34 | 19.16 | 19.32 | 19.32 | 0.42% | 42,655 |
| Dec 18, 2025 | 19.16 | 19.30 | 19.10 | 19.24 | 19.24 | 0.31% | 12,721 |
| Dec 17, 2025 | 19.02 | 19.20 | 18.96 | 19.18 | 19.18 | 1.05% | 16,298 |
| Dec 16, 2025 | 19.20 | 19.24 | 18.98 | 18.98 | 18.98 | -1.04% | 51,642 |
| Dec 15, 2025 | 19.38 | 19.38 | 19.18 | 19.18 | 19.18 | -0.93% | 31,200 |
| Dec 12, 2025 | 19.38 | 19.46 | 19.30 | 19.36 | 19.36 | -0.62% | 32,754 |
| Dec 11, 2025 | 19.54 | 19.60 | 19.40 | 19.48 | 19.48 | -0.51% | 38,957 |
| Dec 10, 2025 | 19.74 | 19.76 | 19.54 | 19.58 | 19.58 | -0.61% | 20,502 |
| Dec 9, 2025 | 19.54 | 19.72 | 19.54 | 19.70 | 19.70 | 0.41% | 22,418 |
| Dec 8, 2025 | 19.90 | 19.94 | 19.50 | 19.62 | 19.62 | -1.41% | 27,946 |
| 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 |