Nedap N.V. (FRA:NE3)
Germany
· Delayed Price · Currency is EUR 91.30
-1.10 (-1.19%)
Last updated: Dec 5, 2025, 8:03 AM CET
Nedap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -0.75% | 40 |
| Dec 3, 2025 | 92.60 | 93.10 | 92.60 | 93.10 | 93.10 | 0.87% | 15 |
| Dec 2, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 0.11% | - |
| Dec 1, 2025 | 93.20 | 93.20 | 92.20 | 92.20 | 92.20 | -2.74% | 50 |
| Nov 28, 2025 | 94.00 | 94.80 | 94.00 | 94.80 | 94.80 | 2.38% | 51 |
| Nov 27, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -1.38% | - |
| Nov 26, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 1.08% | - |
| Nov 25, 2025 | 92.70 | 92.90 | 92.70 | 92.90 | 92.90 | 1.31% | 176 |
| Nov 24, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -0.97% | - |
| Nov 21, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -0.96% | - |
| Nov 20, 2025 | 92.30 | 93.50 | 92.30 | 93.50 | 93.50 | 0.54% | 150 |
| Nov 19, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.11% | - |
| Nov 18, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -2.82% | - |
| Nov 17, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -0.21% | - |
| Nov 14, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -1.54% | - |
| Nov 13, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | -0.10% | - |
| Nov 12, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | -1.02% | - |
| Nov 11, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.20% | - |
| Nov 10, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -0.60% | - |
| Nov 7, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -1.20% | - |
| Nov 6, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -0.99% | - |
| Nov 5, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 1.00% | - |
| Nov 4, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -3.65% | - |
| Nov 3, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 1.17% | - |
| Oct 31, 2025 | 102.80 | 103.00 | 102.80 | 103.00 | 103.00 | -0.77% | 1 |
| Oct 30, 2025 | 102.20 | 103.80 | 102.20 | 103.80 | 103.80 | 1.96% | 15 |
| Oct 29, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -1.74% | - |
| Oct 28, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - | - |
| Oct 27, 2025 | 101.20 | 103.60 | 101.20 | 103.60 | 103.60 | 3.19% | 394 |
| Oct 24, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - | - |
| Oct 23, 2025 | 99.10 | 100.40 | 99.10 | 100.40 | 100.40 | 1.52% | 100 |
| Oct 22, 2025 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | -2.08% | - |
| Oct 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Oct 20, 2025 | 97.90 | 101.00 | 97.90 | 101.00 | 101.00 | 2.23% | 650 |
| Oct 17, 2025 | 93.50 | 98.80 | 93.50 | 98.80 | 98.80 | 4.11% | 301 |
| Oct 16, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 0.32% | - |
| Oct 15, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 0.85% | - |
| Oct 14, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -0.53% | - |
| Oct 13, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -2.48% | - |
| Oct 10, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 0.31% | - |
| Oct 9, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 1.26% | - |
| Oct 8, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 1.60% | - |
| Oct 7, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -0.53% | - |
| Oct 6, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -0.21% | - |
| Oct 3, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 1.40% | - |
| Oct 2, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -1.27% | - |
| Oct 1, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 1.07% | - |
| Sep 30, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - | - |
| Sep 29, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -0.53% | - |
| Sep 26, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -0.64% | - |
| Sep 25, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | -2.28% | - |
| Sep 24, 2025 | 95.30 | 96.60 | 95.30 | 96.60 | 96.60 | 0.21% | 63 |
| Sep 23, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -0.10% | - |
| Sep 22, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.33% | - |
| Sep 19, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 2.52% | - |
| Sep 18, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -0.62% | - |
| Sep 17, 2025 | 94.40 | 96.00 | 94.40 | 96.00 | 96.00 | 3.11% | 50 |
| Sep 16, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -1.48% | - |
| Sep 15, 2025 | 93.20 | 94.50 | 93.20 | 94.50 | 94.50 | 0.96% | 50 |
| Sep 12, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -0.74% | - |
| Sep 11, 2025 | 92.70 | 94.30 | 92.70 | 94.30 | 94.30 | 2.06% | 109 |
| Sep 10, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -0.54% | - |
| Sep 9, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 1.98% | - |
| Sep 8, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -0.87% | - |
| Sep 5, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -0.97% | - |
| Sep 4, 2025 | 92.90 | 92.90 | 92.80 | 92.80 | 92.80 | 0.11% | 114 |
| Sep 3, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 0.76% | - |
| Sep 2, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 32 |
| Sep 1, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 1.21% | 32 |
| Aug 29, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -0.11% | - |
| Aug 28, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.33% | - |
| Aug 27, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - | - |
| Aug 26, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 0.88% | - |
| Aug 25, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.91% | - |
| Aug 22, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 0.11% | - |
| Aug 21, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 0.91% | - |
| Aug 20, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 0.80% | - |
| Aug 19, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 1.40% | - |
| Aug 18, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Aug 15, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.12% | - |
| Aug 14, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -2.17% | - |
| Aug 13, 2025 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | -0.23% | 14 |
| Aug 12, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 1.74% | - |
| Aug 11, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -1.37% | - |
| Aug 8, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 1.63% | 25 |
| Aug 7, 2025 | 85.10 | 86.00 | 85.10 | 86.00 | 86.00 | 1.78% | 25 |
| Aug 6, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.71% | - |
| Aug 5, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -0.12% | - |
| Aug 4, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -1.96% | - |
| Aug 1, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 1.16% | - |
| Jul 31, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.23% | - |
| Jul 30, 2025 | 86.30 | 86.30 | 86.10 | 86.10 | 86.10 | 1.41% | 5 |
| Jul 29, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -1.85% | - |
| Jul 28, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.73% | - |
| Jul 25, 2025 | 84.40 | 84.40 | 84.20 | 84.20 | 84.20 | -0.36% | 125 |
| Jul 24, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -3.10% | - |
| Jul 23, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 2.71% | - |
| Jul 22, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 1.92% | - |
| Jul 21, 2025 | 80.20 | 83.30 | 80.20 | 83.30 | 83.30 | 2.21% | 46 |
| Jul 18, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 9.54% | - |