MKB NedSense N.V. NEDSE
EURONEXT · Netherlands · Technology Services
€0.0770-0.01 (-6.10%)
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 | €0.08 | -6.59% | €0.08 | €0.08 | €0.08 | 27.32K |
| 2026-09-30 | €0.08 | 0.00% | €0.08 | €0.08 | €0.08 | 0 |
| 2026-09-29 | €0.08 | 0.00% | €0.08 | €0.08 | €0.08 | 5.18K |
| 2026-09-28 | €0.08 | +0.24% | €0.08 | €0.08 | €0.08 | 15.43K |
| 2026-09-25 | €0.08 | 0.00% | €0.08 | €0.08 | €0.08 | 11.60K |
| 2026-09-24 | €0.08 | +7.07% | €0.08 | €0.08 | €0.08 | 21.56K |
| 2026-09-23 | €0.08 | +0.79% | €0.08 | €0.08 | €0.08 | 5.18K |
| 2026-09-22 | €0.08 | +0.53% | €0.08 | €0.08 | €0.08 | 41.06K |
| 2026-09-21 | €0.08 | 0.00% | €0.08 | €0.08 | €0.08 | 81.89K |
| 2026-09-18 | €0.08 | -4.56% | €0.08 | €0.08 | €0.08 | 2.06K |
| 2026-09-17 | €0.08 | -0.75% | €0.08 | €0.08 | €0.08 | 35.61K |
| 2026-09-16 | €0.08 | -1.73% | €0.08 | €0.08 | €0.08 | 8.27K |
| 2026-09-15 | €0.08 | 0.00% | €0.08 | €0.08 | €0.08 | 9 |
| 2026-09-14 | €0.08 | +3.85% | €0.08 | €0.08 | €0.07 | 81.25K |
| 2026-09-11 | €0.08 | +2.63% | €0.08 | €0.08 | €0.07 | 55.85K |
| 2026-09-10 | €0.08 | -5.00% | €0.08 | €0.08 | €0.08 | 1.55K |
| 2026-09-09 | €0.08 | -2.44% | €0.08 | €0.08 | €0.08 | 1.06K |
| 2026-09-08 | €0.08 | +0.49% | €0.08 | €0.08 | €0.08 | 27.00K |
| 2026-09-07 | €0.08 | +2.00% | €0.08 | €0.08 | €0.08 | 61 |
| 2026-09-04 | €0.08 | +4.71% | €0.07 | €0.08 | €0.07 | 45.82K |
| 2026-09-03 | €0.08 | 0.00% | €0.08 | €0.08 | €0.07 | 30.19K |
| 2026-09-02 | €0.08 | 0.00% | €0.08 | €0.08 | €0.08 | 0 |
| 2026-09-01 | €0.08 | 0.00% | €0.08 | €0.08 | €0.08 | 29.77K |
| 2026-08-31 | €0.08 | -0.52% | €0.07 | €0.08 | €0.07 | 20.27K |
| 2026-08-28 | €0.08 | -0.26% | €0.08 | €0.08 | €0.07 | 5.30K |
| 2026-08-27 | €0.08 | 0.00% | €0.08 | €0.08 | €0.08 | 28.00K |
| 2026-08-26 | €0.08 | -0.52% | €0.08 | €0.08 | €0.07 | 59.20K |
| 2026-08-25 | €0.08 | -0.51% | €0.07 | €0.08 | €0.07 | 8.60K |
| 2026-08-24 | €0.08 | +3.46% | €0.08 | €0.08 | €0.07 | 102.31K |
| 2026-08-21 | €0.08 | -5.53% | €0.08 | €0.08 | €0.08 | 10.00K |
| 2026-08-20 | €0.08 | +5.57% | €0.08 | €0.08 | €0.08 | 3.37K |
| 2026-08-19 | €0.08 | -5.75% | €0.08 | €0.08 | €0.08 | 17.00K |
| 2026-08-18 | €0.08 | +1.27% | €0.08 | €0.08 | €0.08 | 276 |
| 2026-08-17 | €0.08 | 0.00% | €0.08 | €0.08 | €0.08 | 10.21K |
| 2026-08-14 | €0.08 | -1.25% | €0.08 | €0.08 | €0.08 | 91.17K |
| 2026-08-13 | €0.08 | +6.38% | €0.08 | €0.08 | €0.08 | 93.83K |
| 2026-08-12 | €0.08 | -1.05% | €0.08 | €0.08 | €0.08 | 26.48K |
| 2026-08-11 | €0.08 | -2.56% | €0.08 | €0.08 | €0.08 | 1.00K |
| 2026-08-10 | €0.08 | 0.00% | €0.08 | €0.08 | €0.08 | 11.64K |
| 2026-08-07 | €0.08 | +2.90% | €0.08 | €0.08 | €0.08 | 16.50K |
| 2026-08-06 | €0.08 | -0.26% | €0.08 | €0.08 | €0.08 | 72.96K |
| 2026-08-05 | €0.08 | -2.56% | €0.08 | €0.08 | €0.08 | 11.91K |
| 2026-08-04 | €0.08 | +3.17% | €0.08 | €0.08 | €0.08 | 2.26K |
| 2026-08-03 | €0.08 | -5.50% | €0.07 | €0.08 | €0.07 | 12.74K |
| 2026-07-31 | €0.08 | +3.63% | €0.08 | €0.08 | €0.07 | 29.10K |
| 2026-07-30 | €0.08 | -3.02% | €0.08 | €0.08 | €0.08 | 60.71K |
| 2026-07-29 | €0.08 | +4.46% | €0.08 | €0.08 | €0.08 | 3.82K |
| 2026-07-28 | €0.08 | -4.75% | €0.08 | €0.08 | €0.08 | 39.01K |
| 2026-07-27 | €0.08 | -4.31% | €0.08 | €0.08 | €0.08 | 43.92K |
| 2026-07-24 | €0.08 | +3.21% | €0.08 | €0.08 | €0.08 | 11.20K |
| 2026-07-23 | €0.08 | +1.25% | €0.08 | €0.08 | €0.08 | 69.72K |
| 2026-07-22 | €0.08 | -2.44% | €0.08 | €0.08 | €0.08 | 3.13K |
| 2026-07-21 | €0.08 | -2.15% | €0.08 | €0.08 | €0.08 | 26.04K |
| 2026-07-20 | €0.08 | +2.20% | €0.08 | €0.08 | €0.08 | 6.85K |
| 2026-07-17 | €0.08 | +5.13% | €0.08 | €0.08 | €0.08 | 58.94K |
| 2026-07-16 | €0.08 | +4.84% | €0.08 | €0.08 | €0.08 | 34.37K |
| 2026-07-15 | €0.07 | +0.27% | €0.08 | €0.08 | €0.07 | 15.56K |
| 2026-07-14 | €0.07 | -3.64% | €0.07 | €0.08 | €0.07 | 16.95K |
| 2026-07-13 | €0.08 | +0.79% | €0.08 | €0.08 | €0.07 | 39.86K |
| 2026-07-10 | €0.08 | -0.26% | €0.08 | €0.08 | €0.08 | 8.38K |
| 2026-07-09 | €0.08 | -1.03% | €0.08 | €0.08 | €0.08 | 105.15K |
| 2026-07-08 | €0.08 | 0.00% | €0.08 | €0.08 | €0.08 | 10.41K |
| 2026-07-07 | €0.08 | -0.26% | €0.07 | €0.08 | €0.07 | 13.54K |
| 2026-07-06 | €0.08 | -2.76% | €0.08 | €0.08 | €0.07 | 36.62K |
| 2026-07-03 | €0.08 | +6.40% | €0.08 | €0.08 | €0.07 | 52.60K |
| 2026-07-02 | €0.08 | -6.48% | €0.08 | €0.08 | €0.07 | 16.82K |
| 2026-07-01 | €0.08 | +9.86% | €0.07 | €0.08 | €0.07 | 139.24K |
| 2026-06-30 | €0.07 | -5.68% | €0.08 | €0.08 | €0.07 | 12.47K |
| 2026-06-29 | €0.08 | +0.78% | €0.07 | €0.08 | €0.07 | 15.36K |
| 2026-06-26 | €0.08 | +2.40% | €0.07 | €0.08 | €0.07 | 19.05K |
| 2026-06-25 | €0.08 | -1.32% | €0.08 | €0.08 | €0.08 | 275 |
| 2026-06-24 | €0.08 | -3.06% | €0.07 | €0.08 | €0.07 | 30.50K |
| 2026-06-23 | €0.08 | +4.26% | €0.08 | €0.08 | €0.07 | 91.73K |
| 2026-06-22 | €0.08 | -4.81% | €0.08 | €0.08 | €0.08 | 56.04K |
| 2026-06-19 | €0.08 | +3.40% | €0.08 | €0.08 | €0.08 | 55.34K |
| 2026-06-18 | €0.08 | 0.00% | €0.08 | €0.08 | €0.08 | 8.93K |
| 2026-06-17 | €0.08 | +0.53% | €0.08 | €0.08 | €0.08 | 50.06K |
| 2026-06-16 | €0.08 | -2.81% | €0.08 | €0.08 | €0.08 | 82.32K |
| 2026-06-15 | €0.08 | -9.70% | €0.08 | €0.08 | €0.08 | 329.20K |
| 2026-06-12 | €0.09 | +3.10% | €0.08 | €0.09 | €0.08 | 85.74K |
| 2026-06-11 | €0.08 | -1.64% | €0.09 | €0.09 | €0.08 | 11.06K |
| 2026-06-10 | €0.09 | -5.11% | €0.09 | €0.09 | €0.09 | 12.98K |
| 2026-06-09 | €0.09 | +7.91% | €0.09 | €0.09 | €0.08 | 50.06K |
| 2026-06-08 | €0.08 | -3.70% | €0.09 | €0.09 | €0.08 | 64.67K |
| 2026-06-05 | €0.09 | -6.48% | €0.09 | €0.09 | €0.09 | 49.69K |
| 2026-06-04 | €0.09 | +1.76% | €0.09 | €0.09 | €0.08 | 113.60K |
| 2026-06-03 | €0.09 | -2.99% | €0.09 | €0.09 | €0.09 | 22.96K |
| 2026-06-02 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 1 |
| 2026-06-01 | €0.09 | -0.85% | €0.09 | €0.09 | €0.09 | 7.75K |
| 2026-05-29 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 0 |