Nedap N.V. (AMS:NEDAP)
Netherlands
· Delayed Price · Currency is EUR 94.20
+2.60 (2.84%)
At close: Dec 5, 2025
Nedap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.00 | 94.80 | 92.00 | 94.20 | 94.20 | 2.84% | 4,946 |
| Dec 4, 2025 | 92.70 | 92.90 | 91.60 | 91.60 | 91.60 | -1.08% | 3,872 |
| Dec 3, 2025 | 92.20 | 93.70 | 92.10 | 92.60 | 92.60 | -0.22% | 3,754 |
| Dec 2, 2025 | 92.70 | 93.30 | 92.20 | 92.80 | 92.80 | 0.22% | 3,139 |
| Dec 1, 2025 | 93.50 | 93.80 | 91.90 | 92.60 | 92.60 | -1.17% | 5,717 |
| Nov 28, 2025 | 94.30 | 94.30 | 93.10 | 93.70 | 93.70 | -0.64% | 2,199 |
| Nov 27, 2025 | 94.00 | 94.40 | 93.10 | 94.30 | 94.30 | 1.40% | 3,105 |
| Nov 26, 2025 | 93.90 | 94.10 | 92.40 | 93.00 | 93.00 | -1.06% | 4,227 |
| Nov 25, 2025 | 94.70 | 94.90 | 92.80 | 94.00 | 94.00 | 0.97% | 3,729 |
| Nov 24, 2025 | 92.00 | 93.50 | 91.50 | 93.10 | 93.10 | 1.42% | 3,608 |
| Nov 21, 2025 | 92.20 | 92.20 | 89.60 | 91.80 | 91.80 | -1.71% | 4,780 |
| Nov 20, 2025 | 92.40 | 94.50 | 92.40 | 93.40 | 93.40 | 1.19% | 4,730 |
| Nov 19, 2025 | 93.30 | 94.00 | 91.80 | 92.30 | 92.30 | -1.18% | 3,965 |
| Nov 18, 2025 | 93.00 | 94.20 | 92.60 | 93.40 | 93.40 | -0.32% | 7,568 |
| Nov 17, 2025 | 96.20 | 96.20 | 93.20 | 93.70 | 93.70 | -2.40% | 10,347 |
| Nov 14, 2025 | 95.40 | 96.00 | 94.00 | 96.00 | 96.00 | -0.21% | 5,123 |
| Nov 13, 2025 | 97.40 | 98.20 | 95.30 | 96.20 | 96.20 | -1.43% | 4,535 |
| Nov 12, 2025 | 99.40 | 99.40 | 97.30 | 97.60 | 97.60 | -0.10% | 2,972 |
| Nov 11, 2025 | 99.00 | 99.00 | 97.20 | 97.70 | 97.70 | -1.01% | 4,503 |
| Nov 10, 2025 | 99.00 | 100.40 | 98.60 | 98.70 | 98.70 | -0.20% | 3,891 |
| Nov 7, 2025 | 100.00 | 101.10 | 97.70 | 98.90 | 98.90 | -0.60% | 9,407 |
| Nov 6, 2025 | 100.60 | 100.60 | 98.90 | 99.50 | 99.50 | -1.29% | 4,444 |
| Nov 5, 2025 | 101.00 | 101.00 | 99.30 | 100.80 | 100.80 | -0.98% | 6,282 |
| Nov 4, 2025 | 99.00 | 102.00 | 98.50 | 101.80 | 101.80 | 0.99% | 8,591 |
| Nov 3, 2025 | 103.00 | 103.40 | 99.20 | 100.80 | 100.80 | -3.45% | 20,217 |
| Oct 31, 2025 | 103.40 | 105.60 | 102.00 | 104.40 | 104.40 | 1.16% | 11,273 |
| Oct 30, 2025 | 102.20 | 104.00 | 100.80 | 103.20 | 103.20 | 0.78% | 21,363 |
| Oct 29, 2025 | 102.20 | 103.80 | 100.40 | 102.40 | 102.40 | 0.39% | 14,293 |
| Oct 28, 2025 | 103.80 | 103.80 | 101.80 | 102.00 | 102.00 | -1.92% | 9,607 |
| Oct 27, 2025 | 101.80 | 104.20 | 101.40 | 104.00 | 104.00 | 2.16% | 11,877 |
| Oct 24, 2025 | 100.80 | 101.80 | 99.60 | 101.80 | 101.80 | 0.99% | 8,924 |
| Oct 23, 2025 | 99.50 | 101.00 | 99.00 | 100.80 | 100.80 | 1.31% | 7,654 |
| Oct 22, 2025 | 99.00 | 101.60 | 98.00 | 99.50 | 99.50 | 0.20% | 7,809 |
| Oct 21, 2025 | 101.00 | 102.00 | 99.10 | 99.30 | 99.30 | -2.07% | 9,799 |
| Oct 20, 2025 | 98.10 | 103.00 | 98.00 | 101.40 | 101.40 | 3.15% | 14,405 |
| Oct 17, 2025 | 92.60 | 99.40 | 92.60 | 98.30 | 98.30 | 4.69% | 36,022 |
| Oct 16, 2025 | 95.80 | 95.80 | 87.10 | 93.90 | 93.90 | -1.47% | 24,953 |
| Oct 15, 2025 | 95.90 | 96.00 | 93.80 | 95.30 | 95.30 | 0.32% | 3,545 |
| Oct 14, 2025 | 93.90 | 95.70 | 93.00 | 95.00 | 95.00 | 0.85% | 4,489 |
| Oct 13, 2025 | 95.00 | 95.90 | 94.00 | 94.20 | 94.20 | -0.53% | 2,786 |
| Oct 10, 2025 | 96.90 | 97.30 | 94.70 | 94.70 | 94.70 | -2.47% | 3,085 |
| Oct 9, 2025 | 96.80 | 97.60 | 96.10 | 97.10 | 97.10 | 0.31% | 3,204 |
| Oct 8, 2025 | 95.60 | 96.80 | 95.60 | 96.80 | 96.80 | 1.26% | 1,996 |
| Oct 7, 2025 | 94.10 | 96.90 | 94.10 | 95.60 | 95.60 | 1.59% | 4,944 |
| Oct 6, 2025 | 94.70 | 95.10 | 93.40 | 94.10 | 94.10 | -0.53% | 3,752 |
| Oct 3, 2025 | 94.90 | 96.30 | 94.30 | 94.60 | 94.60 | -0.21% | 4,614 |
| Oct 2, 2025 | 93.20 | 94.80 | 93.20 | 94.80 | 94.80 | 1.50% | 10,777 |
| Oct 1, 2025 | 94.20 | 94.60 | 93.20 | 93.40 | 93.40 | -1.37% | 7,551 |
| Sep 30, 2025 | 93.50 | 94.90 | 92.60 | 94.70 | 94.70 | 1.07% | 5,581 |
| Sep 29, 2025 | 93.90 | 94.80 | 93.30 | 93.70 | 93.70 | 0.11% | 4,138 |