NSI NV NSI
EURONEXT · Netherlands · Finance
€16.68-0.14 (-0.83%)
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 | €16.68 | -0.83% | €17.10 | €17.10 | €16.50 | 56.63K |
| 2026-09-30 | €16.82 | +2.31% | €16.60 | €17.24 | €16.60 | 108.86K |
| 2026-09-29 | €16.44 | -0.12% | €16.60 | €16.62 | €16.44 | 16.09K |
| 2026-09-28 | €16.46 | -0.48% | €16.60 | €16.70 | €16.46 | 47.93K |
| 2026-09-25 | €16.54 | +0.24% | €16.60 | €16.60 | €16.50 | 38.89K |
| 2026-09-24 | €16.50 | -0.60% | €16.54 | €16.60 | €16.36 | 62.90K |
| 2026-09-23 | €16.60 | +1.10% | €16.52 | €16.60 | €16.40 | 57.13K |
| 2026-09-22 | €16.42 | -0.36% | €16.48 | €16.54 | €16.40 | 19.30K |
| 2026-09-21 | €16.48 | +0.37% | €16.50 | €16.50 | €16.38 | 20.67K |
| 2026-09-18 | €16.42 | -1.08% | €16.58 | €16.66 | €16.42 | 49.13K |
| 2026-09-17 | €16.60 | -0.12% | €16.74 | €16.78 | €16.60 | 30.29K |
| 2026-09-16 | €16.62 | +1.84% | €16.36 | €16.64 | €16.36 | 21.64K |
| 2026-09-15 | €16.32 | +0.12% | €16.50 | €16.50 | €16.30 | 30.51K |
| 2026-09-14 | €16.30 | -0.73% | €16.50 | €16.54 | €16.30 | 42.10K |
| 2026-09-11 | €16.42 | -0.48% | €16.50 | €16.54 | €16.40 | 44.39K |
| 2026-09-10 | €16.50 | -1.08% | €16.62 | €16.72 | €16.50 | 16.45K |
| 2026-09-09 | €16.68 | +0.12% | €16.66 | €16.74 | €16.64 | 21.06K |
| 2026-09-08 | €16.66 | -0.48% | €16.70 | €16.72 | €16.58 | 86.26K |
| 2026-09-07 | €16.74 | -1.06% | €16.94 | €16.94 | €16.66 | 26.79K |
| 2026-09-04 | €16.92 | +0.48% | €16.88 | €16.96 | €16.84 | 20.80K |
| 2026-09-03 | €16.84 | +0.72% | €16.88 | €16.96 | €16.74 | 28.09K |
| 2026-09-02 | €16.72 | -0.36% | €16.80 | €16.90 | €16.72 | 81.94K |
| 2026-09-01 | €16.78 | -0.83% | €16.92 | €16.92 | €16.50 | 39.97K |
| 2026-08-31 | €16.92 | -0.24% | €17.00 | €17.08 | €16.84 | 54.29K |
| 2026-08-28 | €16.96 | +0.36% | €16.96 | €16.98 | €16.90 | 29.77K |
| 2026-08-27 | €16.90 | +0.12% | €16.92 | €16.92 | €16.82 | 60.32K |
| 2026-08-26 | €16.88 | +0.48% | €16.90 | €16.94 | €16.76 | 28.33K |
| 2026-08-25 | €16.80 | 0.00% | €16.90 | €16.94 | €16.80 | 40.29K |
| 2026-08-24 | €16.80 | +0.60% | €16.72 | €16.80 | €16.68 | 56.51K |
| 2026-08-21 | €16.70 | +0.85% | €16.64 | €16.86 | €16.56 | 63.24K |
| 2026-08-20 | €16.56 | -0.48% | €16.70 | €16.70 | €16.56 | 17.83K |
| 2026-08-19 | €16.64 | -1.30% | €16.90 | €16.90 | €16.50 | 28.57K |
| 2026-08-18 | €16.86 | 0.00% | €16.96 | €16.96 | €16.86 | 86.01K |
| 2026-08-17 | €16.86 | -0.24% | €16.98 | €16.98 | €16.78 | 71.88K |
| 2026-08-14 | €16.90 | +0.60% | €16.90 | €16.98 | €16.80 | 58.69K |
| 2026-08-13 | €16.80 | -0.24% | €16.72 | €16.90 | €16.72 | 37.58K |
| 2026-08-12 | €16.84 | 0.00% | €17.00 | €17.00 | €16.76 | 66.59K |
| 2026-08-11 | €16.84 | -0.36% | €16.88 | €17.00 | €16.80 | 86.21K |
| 2026-08-10 | €16.90 | +0.36% | €16.96 | €17.00 | €16.74 | 68.97K |
| 2026-08-07 | €16.84 | -1.06% | €17.02 | €17.02 | €16.78 | 62.73K |
| 2026-08-06 | €17.02 | +1.19% | €16.90 | €17.06 | €16.86 | 110.06K |
| 2026-08-05 | €16.82 | +0.60% | €16.80 | €16.88 | €16.68 | 63.17K |
| 2026-08-04 | €16.72 | +0.48% | €16.68 | €16.86 | €16.62 | 46.95K |
| 2026-08-03 | €16.64 | +0.24% | €16.66 | €16.78 | €16.60 | 21.58K |
| 2026-07-31 | €16.60 | -0.95% | €16.90 | €16.90 | €16.56 | 20.10K |
| 2026-07-30 | €16.76 | +0.48% | €16.70 | €16.94 | €16.70 | 24.41K |
| 2026-07-29 | €16.68 | +0.72% | €16.60 | €16.74 | €16.56 | 32.08K |
| 2026-07-28 | €16.56 | +1.10% | €16.40 | €16.56 | €16.34 | 44.41K |
| 2026-07-27 | €16.38 | +0.12% | €16.34 | €16.56 | €16.30 | 35.44K |
| 2026-07-24 | €16.36 | +0.25% | €16.36 | €16.44 | €16.08 | 77.86K |
| 2026-07-23 | €16.32 | -0.24% | €16.36 | €16.50 | €16.22 | 59.00K |
| 2026-07-22 | €16.36 | -0.12% | €16.36 | €16.66 | €16.24 | 47.10K |
| 2026-07-21 | €16.38 | -1.56% | €16.64 | €16.74 | €16.36 | 41.11K |
| 2026-07-20 | €16.64 | +1.22% | €16.74 | €16.78 | €16.40 | 107.15K |
| 2026-07-17 | €16.44 | -4.64% | €16.02 | €16.66 | €16.02 | 123.08K |
| 2026-07-16 | €17.24 | -2.05% | €17.64 | €17.64 | €17.24 | 121.06K |
| 2026-07-15 | €17.60 | +1.38% | €17.14 | €17.60 | €17.02 | 66.08K |
| 2026-07-14 | €17.36 | -0.34% | €17.50 | €17.50 | €17.26 | 28.87K |
| 2026-07-13 | €17.42 | -0.46% | €17.54 | €17.56 | €17.42 | 55.51K |
| 2026-07-10 | €17.50 | +0.57% | €17.52 | €17.70 | €17.44 | 42.07K |
| 2026-07-09 | €17.40 | +0.81% | €17.52 | €17.52 | €17.30 | 18.46K |
| 2026-07-08 | €17.26 | -0.92% | €17.40 | €17.42 | €17.20 | 39.26K |
| 2026-07-07 | €17.42 | +0.93% | €17.30 | €17.44 | €17.28 | 27.34K |
| 2026-07-06 | €17.26 | -0.80% | €17.30 | €17.38 | €17.22 | 44.97K |
| 2026-07-03 | €17.40 | +0.35% | €17.40 | €17.50 | €17.32 | 16.79K |
| 2026-07-02 | €17.34 | +0.58% | €17.28 | €17.52 | €17.24 | 60.49K |
| 2026-07-01 | €17.24 | -0.23% | €17.44 | €17.44 | €17.06 | 38.96K |
| 2026-06-30 | €17.28 | 0.00% | €17.40 | €17.40 | €17.18 | 77.85K |
| 2026-06-29 | €17.28 | -0.58% | €17.20 | €17.42 | €17.20 | 12.72K |
| 2026-06-26 | €17.38 | +1.16% | €17.18 | €17.42 | €17.18 | 52.47K |
| 2026-06-25 | €17.18 | +0.12% | €17.24 | €17.28 | €17.18 | 18.56K |
| 2026-06-24 | €17.16 | 0.00% | €17.18 | €17.32 | €17.12 | 15.10K |
| 2026-06-23 | €17.16 | -0.69% | €17.22 | €17.34 | €17.10 | 40.35K |
| 2026-06-22 | €17.28 | +0.23% | €17.32 | €17.38 | €17.16 | 68.12K |
| 2026-06-19 | €17.24 | +0.12% | €17.22 | €17.26 | €17.10 | 71.70K |
| 2026-06-18 | €17.22 | +0.58% | €17.12 | €17.22 | €16.84 | 36.96K |
| 2026-06-17 | €17.12 | -1.04% | €17.40 | €17.40 | €17.10 | 38.12K |
| 2026-06-16 | €17.30 | -1.26% | €17.50 | €17.50 | €17.30 | 30.92K |
| 2026-06-15 | €17.52 | +0.23% | €17.72 | €17.74 | €17.50 | 28.76K |
| 2026-06-12 | €17.48 | +0.34% | €17.20 | €17.60 | €17.14 | 100.99K |
| 2026-06-11 | €17.42 | -0.46% | €17.50 | €17.76 | €17.42 | 30.99K |
| 2026-06-10 | €17.50 | +1.04% | €17.36 | €17.64 | €17.30 | 30.02K |
| 2026-06-09 | €17.32 | +1.17% | €17.16 | €17.48 | €17.12 | 58.27K |
| 2026-06-08 | €17.12 | +2.27% | €16.58 | €17.16 | €16.50 | 29.74K |
| 2026-06-05 | €16.74 | -2.67% | €17.24 | €17.24 | €16.74 | 60.23K |
| 2026-06-04 | €17.20 | +0.23% | €17.20 | €17.26 | €17.10 | 24.02K |
| 2026-06-03 | €17.16 | -1.49% | €17.36 | €17.44 | €17.14 | 36.76K |
| 2026-06-02 | €17.42 | +0.23% | €17.20 | €17.54 | €17.20 | 68.69K |
| 2026-06-01 | €17.38 | -1.14% | €17.76 | €17.76 | €17.22 | 67.31K |
| 2026-05-29 | €17.58 | -0.90% | €17.78 | €17.80 | €17.54 | 21.83K |