Skip to main content
NSI N.V. (AMS:NSI)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
16.96
-0.34 (-1.97%)
Apr 28, 2026, 5:35 PM CET

NSI N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.3017.4417.2217.34-0.23%9,587
Apr 27, 202617.1017.3017.0417.3017.300.93%37,219
Apr 24, 202617.2017.2217.0417.1417.14-0.35%38,820
Apr 23, 202617.2017.2417.0417.2017.200.47%45,777
Apr 22, 202617.2017.3217.0617.1217.12-0.23%94,089
Apr 21, 202616.9817.2616.9017.1617.16-3.38%122,868
Apr 20, 202617.6017.9017.6017.7616.930.11%189,473
Apr 17, 202617.5217.7617.4217.7416.910.91%96,552
Apr 16, 202617.9017.9217.5817.5816.76-2.01%141,830
Apr 15, 202617.9018.0817.8817.9417.100.90%71,230
Apr 14, 202617.9417.9817.7617.7816.95-0.56%68,788
Apr 13, 202618.0418.0417.8417.8817.04-0.78%48,308
Apr 10, 202617.9018.1417.9018.0217.181.12%49,803
Apr 9, 202618.0018.0217.7217.8216.99-1.44%36,204
Apr 8, 202618.0018.1617.9018.0817.243.20%40,829
Apr 7, 202617.7017.8417.5217.5216.70-0.45%36,706
Apr 2, 202617.4817.6217.3617.6016.78-0.45%57,654
Apr 1, 202617.6017.8017.5817.6816.851.26%44,797
Mar 31, 202617.5417.6017.4017.4616.64-0.68%59,217
Mar 30, 202616.9617.5816.9017.5816.763.17%38,760
Mar 27, 202617.2617.2616.9417.0416.24-0.35%71,273
Mar 26, 202617.2417.3217.1017.1016.30-0.93%58,868
Mar 25, 202617.5017.6417.2617.2616.45-0.35%72,148
Mar 24, 202617.6617.8817.3217.3216.51-1.48%73,552
Mar 23, 202617.8618.2217.4017.5816.76-3.41%121,903
Mar 20, 202617.9018.2017.8618.2017.351.45%382,749
Mar 19, 202618.0018.0617.8817.9417.10-1.21%53,643
Mar 18, 202618.2418.4018.1418.1617.31-0.33%47,989
Mar 17, 202618.1018.4018.0018.2217.370.44%39,742
Mar 16, 202618.0818.2817.9218.1417.290.33%26,765
Mar 13, 202618.1418.2417.9418.0817.240.11%48,170
Mar 12, 202617.8018.0617.7618.0617.221.23%45,406
Mar 11, 202617.9018.0217.7017.8417.01-0.22%79,096
Mar 10, 202617.8818.0417.7417.8817.040.56%73,551
Mar 9, 202617.9017.9017.4417.7816.95-1.88%125,526
Mar 6, 202618.2618.2618.0218.1217.27-0.66%61,996
Mar 5, 202618.4018.4017.9018.2417.39-0.87%91,491
Mar 4, 202618.4018.4618.2218.4017.540.55%37,798
Mar 3, 202618.8018.8218.3018.3017.44-3.48%91,245
Mar 2, 202619.0019.0018.7018.9618.07-0.94%48,565
Feb 27, 202618.9619.1418.8819.1418.250.95%46,889
Feb 26, 202618.8019.0018.7818.9618.070.96%71,381
Feb 25, 202618.7818.8718.6618.7817.900.21%37,836
Feb 24, 202619.0019.0618.7418.7417.86-1.47%92,948
Feb 23, 202619.0019.0218.8019.0218.130.11%66,712
Feb 20, 202618.9819.0818.9019.0018.110.32%47,578
Feb 19, 202619.0019.0018.7418.9418.050.21%42,913
Feb 18, 202618.9819.0618.9018.9018.02-0.21%42,486
Feb 17, 202618.8018.9618.7418.9418.051.07%51,825
Feb 16, 202618.8018.9018.6618.7417.860.21%31,311
Feb 13, 202618.6418.7018.4218.7017.831.08%60,512
Feb 12, 202619.2419.2418.5018.5017.64-3.34%76,670
Feb 11, 202619.0819.2619.0019.1418.250.21%33,872
Feb 10, 202619.0219.2219.0219.1018.21-0.52%73,208
Feb 9, 202618.9819.2018.8419.2018.301.48%53,376
Feb 6, 202618.5818.9818.5218.9218.041.39%73,687
Feb 5, 202618.6218.6618.4018.6617.790.32%37,872
Feb 4, 202618.5418.7218.3218.6017.731.09%80,421
Feb 3, 202618.3618.5218.2218.4017.540.44%85,973
Feb 2, 202618.5218.5418.3218.3217.46-1.08%54,409
Jan 30, 202618.7018.7618.5218.5217.65-1.07%72,253
Jan 29, 202619.0019.0618.7018.7217.85-0.64%63,393
Jan 28, 202619.0019.0218.6218.8417.96-1.05%157,960
Jan 27, 202619.1619.1618.9619.0418.15-0.10%109,477
Jan 26, 202619.1819.2418.9819.0618.17-0.21%43,322
Jan 23, 202619.3419.4019.0619.1018.21-1.85%43,345
Jan 22, 202619.1619.4619.1619.4618.551.57%25,998
Jan 21, 202619.1419.2619.0819.1618.26-0.10%44,368
Jan 20, 202619.4619.4619.0219.1818.28-0.93%70,743
Jan 19, 202619.5619.7219.3419.3618.46-2.12%44,002
Jan 16, 202619.5619.8419.5619.7818.86-1.59%89,550
Jan 15, 202619.9020.1019.8420.1019.161.01%33,748
Jan 14, 202620.0020.1019.7219.9018.97-0.30%22,259
Jan 13, 202620.0020.1519.9019.9619.03-0.20%17,636
Jan 12, 202619.9820.2019.9620.0019.070.60%37,924
Jan 9, 202619.7219.9419.6019.8818.950.71%32,950
Jan 8, 202619.9619.9619.4619.7418.82-0.90%77,149
Jan 7, 202619.7219.9619.7219.9218.991.53%28,658
Jan 6, 202619.7819.7819.5019.6218.70-0.10%25,918
Jan 5, 202619.4619.7019.3419.6418.721.34%56,401
Jan 2, 202619.4419.4419.2419.3818.47-56,781
Dec 31, 202519.4019.4019.1419.3818.470.21%31,208
Dec 30, 202519.3619.4019.3019.3418.44-17,557
Dec 29, 202519.2019.3619.2019.3418.440.21%18,290
Dec 24, 202519.3019.3019.1419.3018.400.42%9,877
Dec 23, 202519.4019.4019.1219.2218.32-0.72%23,738
Dec 22, 202519.2619.3619.1819.3618.460.21%23,592
Dec 19, 202519.2419.3419.1619.3218.420.42%42,655
Dec 18, 202519.1619.3019.1019.2418.340.31%12,721
Dec 17, 202519.0219.2018.9619.1818.281.05%16,298
Dec 16, 202519.2019.2418.9818.9818.09-1.04%51,642
Dec 15, 202519.3819.3819.1819.1818.28-0.93%31,200
Dec 12, 202519.3819.4619.3019.3618.46-0.62%32,754
Dec 11, 202519.5419.6019.4019.4818.57-0.51%38,957
Dec 10, 202519.7419.7619.5419.5818.66-0.61%20,502
Dec 9, 202519.5419.7219.5419.7018.780.41%22,418
Dec 8, 202519.9019.9419.5019.6218.70-1.41%27,946
Dec 5, 202520.0520.1019.9019.9018.97-0.50%31,433
Dec 4, 202520.1020.1520.0020.0019.07-0.50%20,825
Dec 3, 202520.0020.1019.9020.1019.160.50%45,017