Nedap N.V. (AMS:NEDAP)
Netherlands
· Delayed Price · Currency is EUR 94.20
+0.60 (0.64%)
Sep 29, 2025, 10:24 AM CET
Nedap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 94.50 | 95.10 | 93.30 | 93.60 | 93.60 | -0.64% | 5,570 |
| Sep 25, 2025 | 94.60 | 94.90 | 93.50 | 94.20 | 94.20 | -0.63% | 7,602 |
| Sep 24, 2025 | 95.70 | 96.20 | 94.40 | 94.80 | 94.80 | -0.94% | 5,627 |
| Sep 23, 2025 | 97.00 | 97.10 | 95.70 | 95.70 | 95.70 | -1.03% | 5,376 |
| Sep 22, 2025 | 96.90 | 97.00 | 95.90 | 96.70 | 96.70 | -0.21% | 6,175 |
| Sep 19, 2025 | 97.50 | 97.70 | 96.70 | 96.90 | 96.90 | -1.22% | 10,126 |
| Sep 18, 2025 | 96.30 | 98.30 | 96.10 | 98.10 | 98.10 | 2.51% | 11,559 |
| Sep 17, 2025 | 97.30 | 98.00 | 95.20 | 95.70 | 95.70 | 1.06% | 4,958 |
| Sep 16, 2025 | 94.40 | 95.90 | 94.20 | 94.70 | 94.70 | 1.28% | 31,476 |
| Sep 15, 2025 | 93.70 | 94.80 | 93.50 | 93.50 | 93.50 | -0.11% | 5,858 |
| Sep 12, 2025 | 94.40 | 94.50 | 93.30 | 93.60 | 93.60 | -0.43% | 8,350 |
| Sep 11, 2025 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 0.97% | 6,455 |
| Sep 10, 2025 | 93.20 | 93.90 | 92.80 | 93.10 | 93.10 | 0.32% | 5,257 |
| Sep 9, 2025 | 93.60 | 94.10 | 92.30 | 92.80 | 92.80 | -0.54% | 41,837 |
| Sep 8, 2025 | 91.70 | 94.00 | 91.70 | 93.30 | 93.30 | 1.97% | 19,080 |
| Sep 5, 2025 | 93.70 | 93.70 | 91.00 | 91.50 | 91.50 | -0.76% | 5,043 |
| Sep 4, 2025 | 92.90 | 93.40 | 91.00 | 92.20 | 92.20 | -1.07% | 6,200 |
| Sep 3, 2025 | 93.00 | 93.70 | 92.50 | 93.20 | 93.20 | 0.22% | 5,131 |
| Sep 2, 2025 | 92.50 | 93.10 | 91.30 | 93.00 | 93.00 | 0.65% | 12,862 |
| Sep 1, 2025 | 91.20 | 92.90 | 90.80 | 92.40 | 92.40 | 2.21% | 6,067 |
| Aug 29, 2025 | 91.50 | 91.90 | 90.30 | 90.40 | 90.40 | -0.99% | 8,156 |
| Aug 28, 2025 | 91.20 | 91.80 | 90.50 | 91.30 | 91.30 | -0.11% | 4,634 |
| Aug 27, 2025 | 91.60 | 92.20 | 90.20 | 91.40 | 91.40 | -0.33% | 11,216 |
| Aug 26, 2025 | 91.40 | 92.20 | 91.00 | 91.70 | 91.70 | - | 5,919 |
| Aug 25, 2025 | 90.90 | 92.70 | 90.90 | 91.70 | 91.70 | 0.88% | 7,372 |
| Aug 22, 2025 | 89.90 | 90.90 | 89.20 | 90.90 | 90.90 | 1.91% | 13,814 |
| Aug 21, 2025 | 89.00 | 89.90 | 89.00 | 89.20 | 89.20 | 0.11% | 10,366 |
| Aug 20, 2025 | 88.20 | 90.00 | 87.50 | 89.10 | 89.10 | 0.91% | 14,700 |
| Aug 19, 2025 | 87.30 | 88.70 | 87.30 | 88.30 | 88.30 | 0.91% | 13,613 |
| Aug 18, 2025 | 86.30 | 87.80 | 85.80 | 87.50 | 87.50 | 1.39% | 10,457 |
| Aug 15, 2025 | 86.10 | 86.30 | 85.20 | 86.30 | 86.30 | 0.82% | 2,214 |
| Aug 14, 2025 | 86.00 | 86.40 | 85.30 | 85.60 | 85.60 | -0.58% | 5,821 |
| Aug 13, 2025 | 88.20 | 88.40 | 85.70 | 86.10 | 86.10 | -2.38% | 9,501 |
| Aug 12, 2025 | 87.70 | 88.20 | 86.80 | 88.20 | 88.20 | 0.34% | 6,021 |
| Aug 11, 2025 | 87.20 | 88.30 | 87.20 | 87.90 | 87.90 | 1.62% | 8,177 |
| Aug 8, 2025 | 87.50 | 87.70 | 85.90 | 86.50 | 86.50 | -1.37% | 17,654 |
| Aug 7, 2025 | 85.40 | 87.80 | 84.80 | 87.70 | 87.70 | 2.93% | 9,981 |
| Aug 6, 2025 | 84.70 | 86.00 | 84.70 | 85.20 | 85.20 | 0.59% | 24,239 |
| Aug 5, 2025 | 85.50 | 85.50 | 84.00 | 84.70 | 84.70 | -0.70% | 12,140 |
| Aug 4, 2025 | 85.40 | 86.50 | 85.20 | 85.30 | 85.30 | 0.24% | 13,102 |
| Aug 1, 2025 | 87.80 | 87.80 | 84.90 | 85.10 | 85.10 | -3.08% | 16,869 |
| Jul 31, 2025 | 86.10 | 87.80 | 86.10 | 87.80 | 87.80 | 2.21% | 7,926 |
| Jul 30, 2025 | 86.30 | 86.50 | 85.10 | 85.90 | 85.90 | -0.69% | 11,161 |
| Jul 29, 2025 | 84.60 | 86.70 | 84.60 | 86.50 | 86.50 | 1.88% | 7,503 |
| Jul 28, 2025 | 86.30 | 86.50 | 83.90 | 84.90 | 84.90 | -1.28% | 12,696 |
| Jul 25, 2025 | 84.90 | 86.00 | 84.00 | 86.00 | 86.00 | 1.30% | 11,062 |
| Jul 24, 2025 | 83.80 | 84.90 | 83.80 | 84.90 | 84.90 | 1.19% | 8,919 |
| Jul 23, 2025 | 85.50 | 85.50 | 82.00 | 83.90 | 83.90 | -2.89% | 24,014 |
| Jul 22, 2025 | 85.50 | 86.50 | 84.80 | 86.40 | 86.40 | 0.82% | 6,970 |
| Jul 21, 2025 | 81.20 | 85.70 | 81.20 | 85.70 | 85.70 | 6.06% | 31,077 |