New Amsterdam Invest NV NAI
EURONEXT · Netherlands · Finance
€8.70-0.05 (-0.57%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.70 | -0.57% | €8.70 | €8.70 | €8.70 | 635 |
| 2026-09-30 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 0 |
| 2026-09-29 | €8.75 | +0.57% | €8.75 | €8.75 | €8.75 | 59 |
| 2026-09-28 | €8.70 | 0.00% | €8.70 | €8.70 | €8.70 | 0 |
| 2026-09-25 | €8.70 | -0.57% | €8.70 | €8.70 | €8.70 | 11 |
| 2026-09-24 | €8.75 | +0.57% | €8.75 | €8.75 | €8.75 | 11 |
| 2026-09-23 | €8.70 | +0.58% | €8.70 | €8.70 | €8.70 | 6 |
| 2026-09-22 | €8.65 | -1.14% | €8.65 | €8.65 | €8.65 | 1.04K |
| 2026-09-21 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 10 |
| 2026-09-18 | €8.75 | +0.57% | €8.75 | €8.75 | €8.75 | 189 |
| 2026-09-17 | €8.70 | 0.00% | €8.70 | €8.70 | €8.70 | 0 |
| 2026-09-16 | €8.70 | +0.58% | €8.70 | €8.70 | €8.70 | 43 |
| 2026-09-15 | €8.65 | 0.00% | €8.65 | €8.65 | €8.65 | 0 |
| 2026-09-14 | €8.65 | 0.00% | €8.65 | €8.65 | €8.65 | 0 |
| 2026-09-11 | €8.65 | -0.57% | €8.65 | €8.65 | €8.65 | 105 |
| 2026-09-10 | €8.70 | 0.00% | €8.70 | €8.70 | €8.70 | 14 |
| 2026-09-09 | €8.70 | +1.75% | €8.55 | €8.70 | €8.55 | 77 |
| 2026-09-08 | €8.55 | 0.00% | €8.55 | €8.55 | €8.55 | 0 |
| 2026-09-07 | €8.55 | +1.18% | €8.70 | €8.70 | €8.55 | 279 |
| 2026-09-04 | €8.45 | -0.59% | €8.75 | €8.75 | €8.45 | 199 |
| 2026-09-03 | €8.50 | 0.00% | €8.50 | €8.50 | €8.50 | 0 |
| 2026-09-02 | €8.50 | -1.73% | €8.65 | €8.65 | €8.50 | 771 |
| 2026-09-01 | €8.65 | -2.26% | €8.85 | €8.85 | €8.65 | 90 |
| 2026-08-31 | €8.85 | 0.00% | €8.85 | €8.85 | €8.85 | 0 |
| 2026-08-28 | €8.85 | +0.57% | €8.85 | €8.85 | €8.85 | 100 |
| 2026-08-27 | €8.80 | +3.53% | €8.70 | €8.80 | €8.70 | 2.09K |
| 2026-08-26 | €8.50 | 0.00% | €8.50 | €8.50 | €8.50 | 0 |
| 2026-08-25 | €8.50 | 0.00% | €8.50 | €8.50 | €8.50 | 0 |
| 2026-08-24 | €8.50 | 0.00% | €8.50 | €8.50 | €8.50 | 0 |
| 2026-08-21 | €8.50 | +0.59% | €8.50 | €8.50 | €8.50 | 10 |
| 2026-08-20 | €8.45 | +2.42% | €8.55 | €8.55 | €8.45 | 452 |
| 2026-08-19 | €8.25 | -6.25% | €8.25 | €8.45 | €8.20 | 3.47K |
| 2026-08-18 | €8.80 | 0.00% | €8.80 | €8.80 | €8.80 | 0 |
| 2026-08-17 | €8.80 | +3.53% | €8.80 | €8.80 | €8.80 | 12 |
| 2026-08-14 | €8.50 | -0.58% | €8.55 | €8.55 | €8.50 | 1.07K |
| 2026-08-13 | €8.55 | +0.59% | €8.55 | €8.55 | €8.55 | 204 |
| 2026-08-12 | €8.50 | 0.00% | €8.50 | €8.50 | €8.50 | 6.49K |
| 2026-08-11 | €8.50 | -3.41% | €8.60 | €8.60 | €8.50 | 1.00K |
| 2026-08-10 | €8.80 | +0.57% | €8.70 | €8.80 | €8.70 | 136 |
| 2026-08-07 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 0 |
| 2026-08-06 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 1.52K |
| 2026-08-05 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 0 |
| 2026-08-04 | €8.75 | -0.57% | €8.75 | €8.75 | €8.75 | 28 |
| 2026-08-03 | €8.80 | -1.12% | €8.85 | €8.85 | €8.50 | 2.53K |
| 2026-07-31 | €8.90 | +1.71% | €8.75 | €8.90 | €8.75 | 401 |
| 2026-07-30 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 0 |
| 2026-07-29 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 100 |
| 2026-07-28 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 0 |
| 2026-07-27 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 514 |
| 2026-07-24 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 0 |
| 2026-07-23 | €8.75 | -0.57% | €8.75 | €8.75 | €8.65 | 1.60K |
| 2026-07-22 | €8.80 | +0.57% | €8.80 | €8.80 | €8.80 | 2 |
| 2026-07-21 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 0 |
| 2026-07-20 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 0 |
| 2026-07-17 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 380 |
| 2026-07-16 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 0 |
| 2026-07-15 | €8.75 | -1.69% | €8.75 | €8.75 | €8.75 | 1 |
| 2026-07-14 | €8.90 | 0.00% | €8.90 | €8.90 | €8.90 | 0 |
| 2026-07-13 | €8.90 | +1.71% | €8.75 | €8.90 | €8.75 | 1.00K |
| 2026-07-10 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 281 |
| 2026-07-09 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 955 |
| 2026-07-08 | €8.75 | +0.57% | €8.75 | €8.75 | €8.75 | 6 |
| 2026-07-07 | €8.70 | 0.00% | €8.70 | €8.70 | €8.70 | 0 |
| 2026-07-06 | €8.70 | +0.58% | €8.75 | €8.75 | €8.70 | 757 |
| 2026-07-03 | €8.65 | +0.58% | €8.65 | €8.65 | €8.65 | 250 |
| 2026-07-02 | €8.60 | -1.71% | €8.75 | €8.75 | €8.60 | 103 |
| 2026-07-01 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 60 |
| 2026-06-30 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 0 |
| 2026-06-29 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 0 |
| 2026-06-26 | €8.75 | -1.13% | €8.75 | €8.75 | €8.75 | 56 |
| 2026-06-25 | €8.85 | -1.67% | €8.85 | €8.85 | €8.85 | 1 |
| 2026-06-24 | €9.00 | +0.56% | €9.00 | €9.00 | €9.00 | 1 |
| 2026-06-23 | €8.95 | 0.00% | €8.95 | €8.95 | €8.95 | 256 |
| 2026-06-22 | €8.95 | -1.65% | €8.95 | €8.95 | €8.95 | 252 |
| 2026-06-19 | €9.10 | +1.11% | €9.10 | €9.10 | €9.10 | 2.77K |
| 2026-06-18 | €9.00 | 0.00% | €9.00 | €9.00 | €9.00 | 496 |
| 2026-06-17 | €9.00 | 0.00% | €9.00 | €9.00 | €9.00 | 350 |
| 2026-06-16 | €9.00 | 0.00% | €9.00 | €9.00 | €9.00 | 140 |
| 2026-06-15 | €9.00 | +0.56% | €9.00 | €9.00 | €8.95 | 659 |
| 2026-06-12 | €8.95 | +0.56% | €8.95 | €8.95 | €8.95 | 603 |
| 2026-06-11 | €8.90 | 0.00% | €8.90 | €8.90 | €8.90 | 595 |
| 2026-06-10 | €8.90 | +0.56% | €8.65 | €8.90 | €8.65 | 1.76K |
| 2026-06-09 | €8.85 | +1.14% | €8.55 | €8.85 | €8.55 | 3.01K |
| 2026-06-08 | €8.75 | +2.94% | €8.75 | €8.75 | €8.75 | 300 |
| 2026-06-05 | €8.50 | 0.00% | €8.55 | €8.55 | €8.50 | 298 |
| 2026-06-04 | €8.50 | -1.16% | €8.50 | €8.55 | €8.50 | 1.20K |
| 2026-06-03 | €8.60 | 0.00% | €8.50 | €8.60 | €8.50 | 164 |
| 2026-06-02 | €8.60 | -1.71% | €8.60 | €8.60 | €8.60 | 200 |
| 2026-06-01 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 0 |
| 2026-05-29 | €8.75 | +1.16% | €8.75 | €8.75 | €8.75 | 200 |