Nedap N.V NEDAP
EURONEXT · Netherlands · Electronic Technology
€92.90-0.60 (-0.64%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €93.50 | -0.85% | €94.30 | €94.40 | €92.90 | 3.13K |
| 2026-09-29 | €94.30 | +2.17% | €92.90 | €94.60 | €92.90 | 2.35K |
| 2026-09-28 | €92.30 | +0.11% | €92.60 | €94.00 | €92.20 | 2.22K |
| 2026-09-25 | €92.20 | +0.22% | €92.20 | €92.70 | €91.80 | 1.84K |
| 2026-09-24 | €92.00 | -1.92% | €93.60 | €93.90 | €92.00 | 1.27K |
| 2026-09-23 | €93.80 | -0.32% | €94.20 | €94.70 | €93.60 | 454 |
| 2026-09-22 | €94.10 | -0.63% | €92.70 | €95.40 | €92.70 | 4.50K |
| 2026-09-21 | €94.70 | +2.16% | €93.80 | €94.70 | €93.30 | 2.24K |
| 2026-09-18 | €92.70 | +0.65% | €92.10 | €93.70 | €91.70 | 2.29K |
| 2026-09-17 | €92.10 | 0.00% | €92.50 | €93.60 | €92.10 | 1.39K |
| 2026-09-16 | €92.10 | +0.99% | €91.40 | €92.60 | €91.30 | 4.66K |
| 2026-09-15 | €91.20 | -0.33% | €91.50 | €92.00 | €91.00 | 3.50K |
| 2026-09-14 | €91.50 | -1.19% | €94.00 | €94.00 | €91.00 | 3.76K |
| 2026-09-11 | €92.60 | -1.17% | €93.90 | €94.30 | €92.60 | 8.03K |
| 2026-09-10 | €93.70 | -0.53% | €94.00 | €94.20 | €93.50 | 3.91K |
| 2026-09-09 | €94.20 | +0.21% | €94.10 | €94.50 | €93.30 | 5.33K |
| 2026-09-08 | €94.00 | -0.21% | €93.70 | €94.20 | €93.00 | 1.27K |
| 2026-09-07 | €94.20 | +0.53% | €95.00 | €95.00 | €94.00 | 5.07K |
| 2026-09-04 | €93.70 | +0.54% | €93.00 | €94.00 | €92.80 | 3.16K |
| 2026-09-03 | €93.20 | +2.42% | €91.00 | €93.40 | €90.80 | 6.26K |
| 2026-09-02 | €91.00 | -0.11% | €91.30 | €91.90 | €91.00 | 1.83K |
| 2026-09-01 | €91.10 | -1.19% | €93.20 | €93.20 | €90.90 | 3.08K |
| 2026-08-31 | €92.20 | -1.81% | €93.30 | €93.70 | €92.10 | 3.41K |
| 2026-08-28 | €93.90 | +2.74% | €91.60 | €95.10 | €91.20 | 6.03K |
| 2026-08-27 | €91.40 | +0.33% | €91.30 | €91.60 | €90.80 | 2.72K |
| 2026-08-26 | €91.10 | -0.44% | €91.60 | €92.40 | €91.10 | 1.42K |
| 2026-08-25 | €91.50 | +0.44% | €91.20 | €92.30 | €91.20 | 2.27K |
| 2026-08-24 | €91.10 | -1.30% | €91.80 | €92.00 | €91.10 | 2.43K |
| 2026-08-21 | €92.30 | +0.98% | €91.20 | €93.40 | €91.20 | 3.87K |
| 2026-08-20 | €91.40 | -2.04% | €93.60 | €93.60 | €91.20 | 6.57K |
| 2026-08-19 | €93.30 | -1.69% | €95.10 | €95.40 | €93.00 | 3.82K |
| 2026-08-18 | €94.90 | -2.27% | €97.00 | €97.00 | €94.90 | 3.68K |
| 2026-08-17 | €97.10 | +0.41% | €97.60 | €98.30 | €96.90 | 3.09K |
| 2026-08-14 | €96.70 | -0.21% | €97.00 | €98.50 | €96.70 | 5.36K |
| 2026-08-13 | €96.90 | +0.52% | €97.00 | €97.00 | €95.80 | 5.74K |
| 2026-08-12 | €96.40 | -0.41% | €96.80 | €97.40 | €96.20 | 1.31K |
| 2026-08-11 | €96.80 | +0.94% | €97.20 | €97.30 | €96.20 | 3.13K |
| 2026-08-10 | €95.90 | -0.72% | €97.40 | €97.40 | €95.80 | 2.21K |
| 2026-08-07 | €96.60 | +1.26% | €96.00 | €97.70 | €95.20 | 2.58K |
| 2026-08-06 | €95.40 | -1.04% | €96.30 | €96.60 | €95.20 | 1.83K |
| 2026-08-05 | €96.40 | +0.84% | €95.60 | €97.30 | €95.30 | 2.52K |
| 2026-08-04 | €95.60 | +0.84% | €93.90 | €97.00 | €93.60 | 3.21K |
| 2026-08-03 | €94.80 | -1.35% | €97.10 | €98.40 | €94.80 | 4.25K |
| 2026-07-31 | €96.10 | -0.62% | €96.20 | €96.90 | €95.70 | 3.47K |
| 2026-07-30 | €96.70 | +1.68% | €95.10 | €97.00 | €95.10 | 4.03K |
| 2026-07-29 | €95.10 | -0.83% | €96.20 | €96.20 | €94.90 | 2.80K |
| 2026-07-28 | €95.90 | -1.13% | €96.60 | €96.60 | €94.50 | 3.07K |
| 2026-07-27 | €97.00 | -1.92% | €98.60 | €99.50 | €96.90 | 5.22K |
| 2026-07-24 | €98.90 | -1.00% | €99.00 | €99.90 | €98.30 | 3.14K |
| 2026-07-23 | €99.90 | -1.67% | €101.00 | €101.20 | €98.70 | 5.80K |
| 2026-07-22 | €101.60 | +6.39% | €96.00 | €102.60 | €96.00 | 11.68K |
| 2026-07-21 | €95.50 | +1.06% | €94.40 | €95.90 | €93.90 | 3.53K |
| 2026-07-20 | €94.50 | +0.53% | €93.90 | €94.60 | €91.30 | 6.14K |
| 2026-07-17 | €94.00 | -0.74% | €93.80 | €94.00 | €90.20 | 11.36K |
| 2026-07-16 | €94.70 | +1.72% | €93.30 | €95.00 | €92.30 | 11.84K |
| 2026-07-15 | €93.10 | +0.65% | €92.70 | €93.70 | €92.20 | 6.01K |
| 2026-07-14 | €92.50 | +0.11% | €92.00 | €93.00 | €91.70 | 6.36K |
| 2026-07-13 | €92.40 | -0.86% | €92.60 | €93.00 | €92.10 | 3.79K |
| 2026-07-10 | €93.20 | -1.06% | €95.00 | €95.00 | €92.00 | 4.52K |
| 2026-07-09 | €94.20 | +1.95% | €91.70 | €94.20 | €91.70 | 2.77K |
| 2026-07-08 | €92.40 | -1.28% | €93.60 | €93.60 | €91.50 | 9.34K |
| 2026-07-07 | €93.60 | 0.00% | €93.30 | €94.20 | €93.20 | 2.93K |
| 2026-07-06 | €93.60 | -2.60% | €96.20 | €96.20 | €93.50 | 5.67K |
| 2026-07-03 | €96.10 | +2.56% | €93.70 | €97.00 | €92.80 | 5.04K |
| 2026-07-02 | €93.70 | -1.37% | €95.80 | €95.90 | €93.70 | 4.79K |
| 2026-07-01 | €95.00 | -0.52% | €95.20 | €95.90 | €94.00 | 4.14K |
| 2026-06-30 | €95.50 | +1.17% | €95.00 | €95.60 | €94.20 | 2.74K |
| 2026-06-29 | €94.40 | +0.11% | €95.80 | €95.80 | €94.00 | 3.07K |
| 2026-06-26 | €94.30 | -1.87% | €96.00 | €96.00 | €94.00 | 6.70K |
| 2026-06-25 | €96.10 | +0.10% | €96.10 | €96.40 | €95.50 | 1.92K |
| 2026-06-24 | €96.00 | -0.52% | €96.60 | €96.60 | €95.00 | 2.57K |
| 2026-06-23 | €96.50 | +0.21% | €96.00 | €97.00 | €95.00 | 4.92K |
| 2026-06-22 | €96.30 | 0.00% | €96.50 | €96.50 | €95.70 | 2.54K |
| 2026-06-19 | €96.30 | -0.31% | €96.20 | €97.05 | €95.90 | 3.00K |
| 2026-06-18 | €96.60 | -0.92% | €97.20 | €97.20 | €96.10 | 2.00K |
| 2026-06-17 | €97.50 | +1.04% | €96.30 | €97.90 | €95.50 | 4.42K |
| 2026-06-16 | €96.50 | -0.41% | €97.00 | €97.20 | €95.70 | 4.65K |
| 2026-06-15 | €96.90 | -0.92% | €98.20 | €99.00 | €96.60 | 5.47K |
| 2026-06-12 | €97.80 | +0.62% | €97.40 | €98.50 | €97.20 | 3.56K |
| 2026-06-11 | €97.20 | -0.61% | €97.50 | €97.85 | €96.60 | 3.23K |
| 2026-06-10 | €97.80 | -0.10% | €98.20 | €98.60 | €96.80 | 3.64K |
| 2026-06-09 | €97.90 | -1.11% | €98.80 | €99.40 | €97.90 | 7.06K |
| 2026-06-08 | €99.00 | +0.92% | €97.00 | €99.10 | €96.00 | 6.11K |
| 2026-06-05 | €98.10 | -1.80% | €99.60 | €99.90 | €97.60 | 16.46K |
| 2026-06-04 | €99.90 | +0.71% | €99.20 | €99.90 | €97.90 | 17.53K |
| 2026-06-03 | €99.20 | +1.54% | €98.50 | €99.80 | €97.90 | 10.31K |
| 2026-06-02 | €97.70 | +1.66% | €96.50 | €98.60 | €96.30 | 8.06K |
| 2026-06-01 | €96.10 | +0.95% | €95.20 | €96.30 | €94.50 | 5.77K |
| 2026-05-29 | €95.20 | +1.28% | €94.90 | €96.20 | €94.10 | 6.08K |
| 2026-05-28 | €94.00 | -1.05% | €94.50 | €95.30 | €94.00 | 20.01K |