Skip to main content
MKB Nedsense N.V. (AMS:NEDSE)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.2080
+0.0040 (1.96%)
Sep 26, 2025, 2:46 PM CET

MKB Nedsense Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.200.210.200.210.211.96%104,782
Sep 25, 20250.210.210.190.200.20-4.67%184,603
Sep 24, 20250.230.230.200.210.21-1.83%101,705
Sep 23, 20250.220.230.210.220.220.93%57,468
Sep 22, 20250.210.230.210.220.22-1.82%15,641
Sep 19, 20250.210.220.210.220.22-1.79%22,814
Sep 18, 20250.210.230.210.220.2210.89%185,788
Sep 17, 20250.230.230.200.200.20-12.93%660,424
Sep 16, 20250.240.260.230.230.23-4.13%243,929
Sep 15, 20250.260.260.240.240.24-5.47%312,816
Sep 12, 20250.250.270.240.260.264.07%541,484
Sep 11, 20250.250.270.240.250.25-1.60%340,830
Sep 10, 20250.250.250.230.250.250.81%110,514
Sep 9, 20250.250.270.230.250.25-9.49%326,126
Sep 8, 20250.230.290.230.270.2717.09%779,330
Sep 5, 20250.200.240.200.230.2317.00%588,586
Sep 4, 20250.300.310.190.200.20-31.03%1,605,796
Sep 3, 20250.110.330.110.290.29205.26%3,812,400
Sep 2, 20250.100.100.100.100.10-9.52%34,049
Sep 1, 20250.100.110.100.110.112.94%20,595
Aug 29, 20250.100.100.100.100.102.00%105,808
Aug 28, 20250.100.100.100.100.10-0.99%8,090
Aug 27, 20250.110.110.100.100.10-6.48%12,200
Aug 26, 20250.110.110.100.110.113.85%2,300
Aug 25, 20250.110.110.100.100.101.96%10,197
Aug 22, 20250.100.110.090.100.102.00%33,604
Aug 21, 20250.100.100.100.100.10-2.91%19,453
Aug 20, 20250.100.110.100.100.103.00%85,244
Aug 19, 20250.100.100.100.100.10-1,550
Aug 18, 20250.100.100.100.100.10-25,522
Aug 15, 20250.100.100.090.100.102.04%20,040
Aug 14, 20250.090.100.090.100.10-10.91%31,450
Aug 13, 20250.100.110.100.110.1111.11%124,775
Aug 12, 20250.100.100.100.100.102.06%42,687
Aug 11, 20250.100.100.100.100.10-14,899
Aug 8, 20250.100.100.100.100.102.11%58,707
Aug 7, 20250.090.100.090.100.101.06%44,743
Aug 6, 20250.090.090.090.090.091.08%33,238
Aug 5, 20250.090.090.090.090.092.20%62,023
Aug 4, 20250.090.090.090.090.092.25%43,412
Aug 1, 20250.090.090.090.090.090.56%11,226
Jul 31, 20250.090.090.090.090.09-1.12%36,580
Jul 30, 20250.090.090.090.090.092.87%85,557
Jul 29, 20250.090.090.090.090.09-10,025
Jul 28, 20250.090.090.090.090.09-0.57%89,462
Jul 25, 20250.090.090.090.090.091.16%44,780
Jul 24, 20250.080.090.080.090.094.22%83,874
Jul 23, 20250.080.080.080.080.08-0.60%20,953
Jul 22, 20250.090.090.080.080.08-0.60%28,195
Jul 21, 20250.090.090.080.080.08-11.58%137,864