New Amsterdam Invest N.V. (NAI) Price History
Daily open, high, low, close and volume for New Amsterdam Invest N.V. (NAI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €8.75 | €8.75 | €8.75 | €8.75 | 0 |
| 2026-10-08 | €8.60 | €8.75 | €8.60 | €8.75 | 955 |
| 2026-10-07 | €8.80 | €8.80 | €8.80 | €8.80 | 150 |
| 2026-10-06 | €8.80 | €8.80 | €8.80 | €8.80 | 1 |
| 2026-10-05 | €8.80 | €8.80 | €8.80 | €8.80 | 14 |
| 2026-10-02 | €8.65 | €8.80 | €8.65 | €8.80 | 55 |
| 2026-10-01 | €8.70 | €8.70 | €8.70 | €8.70 | 635 |
| 2026-09-30 | €8.75 | €8.75 | €8.75 | €8.75 | 0 |
| 2026-09-29 | €8.75 | €8.75 | €8.75 | €8.75 | 59 |
| 2026-09-28 | €8.70 | €8.70 | €8.70 | €8.70 | 0 |
| 2026-09-25 | €8.70 | €8.70 | €8.70 | €8.70 | 11 |
| 2026-09-24 | €8.75 | €8.75 | €8.75 | €8.75 | 11 |
| 2026-09-23 | €8.70 | €8.70 | €8.70 | €8.70 | 6 |
| 2026-09-22 | €8.65 | €8.65 | €8.65 | €8.65 | 1,038 |
| 2026-09-21 | €8.75 | €8.75 | €8.75 | €8.75 | 10 |
| 2026-09-18 | €8.75 | €8.75 | €8.75 | €8.75 | 189 |
| 2026-09-17 | €8.70 | €8.70 | €8.70 | €8.70 | 0 |
| 2026-09-16 | €8.70 | €8.70 | €8.70 | €8.70 | 43 |
| 2026-09-15 | €8.65 | €8.65 | €8.65 | €8.65 | 0 |
| 2026-09-14 | €8.65 | €8.65 | €8.65 | €8.65 | 0 |
| 2026-09-11 | €8.65 | €8.65 | €8.65 | €8.65 | 105 |
| 2026-09-10 | €8.70 | €8.70 | €8.70 | €8.70 | 14 |
| 2026-09-09 | €8.55 | €8.70 | €8.55 | €8.70 | 77 |
| 2026-09-08 | €8.55 | €8.55 | €8.55 | €8.55 | 0 |
| 2026-09-07 | €8.70 | €8.70 | €8.55 | €8.55 | 279 |
| 2026-09-04 | €8.75 | €8.75 | €8.45 | €8.45 | 199 |
| 2026-09-03 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2026-09-02 | €8.65 | €8.65 | €8.50 | €8.50 | 771 |
| 2026-09-01 | €8.85 | €8.85 | €8.65 | €8.65 | 90 |
| 2026-08-31 | €8.85 | €8.85 | €8.85 | €8.85 | 0 |
| 2026-08-28 | €8.85 | €8.85 | €8.85 | €8.85 | 100 |
| 2026-08-27 | €8.70 | €8.80 | €8.70 | €8.80 | 2,087 |
| 2026-08-26 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2026-08-25 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2026-08-24 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2026-08-21 | €8.50 | €8.50 | €8.50 | €8.50 | 10 |
| 2026-08-20 | €8.55 | €8.55 | €8.45 | €8.45 | 452 |
| 2026-08-19 | €8.25 | €8.45 | €8.20 | €8.25 | 3,471 |
| 2026-08-18 | €8.80 | €8.80 | €8.80 | €8.80 | 0 |
| 2026-08-17 | €8.80 | €8.80 | €8.80 | €8.80 | 12 |
| 2026-08-14 | €8.55 | €8.55 | €8.50 | €8.50 | 1,069 |
| 2026-08-13 | €8.55 | €8.55 | €8.55 | €8.55 | 204 |
| 2026-08-12 | €8.50 | €8.50 | €8.50 | €8.50 | 6,485 |
| 2026-08-11 | €8.60 | €8.60 | €8.50 | €8.50 | 1,004 |
| 2026-08-10 | €8.70 | €8.80 | €8.70 | €8.80 | 136 |
| 2026-08-07 | €8.75 | €8.75 | €8.75 | €8.75 | 0 |
| 2026-08-06 | €8.75 | €8.75 | €8.75 | €8.75 | 1,524 |
| 2026-08-05 | €8.75 | €8.75 | €8.75 | €8.75 | 0 |
| 2026-08-04 | €8.75 | €8.75 | €8.75 | €8.75 | 28 |
| 2026-08-03 | €8.85 | €8.85 | €8.50 | €8.80 | 2,530 |
| 2026-07-31 | €8.75 | €8.90 | €8.75 | €8.90 | 401 |
| 2026-07-30 | €8.75 | €8.75 | €8.75 | €8.75 | 0 |
| 2026-07-29 | €8.75 | €8.75 | €8.75 | €8.75 | 100 |
| 2026-07-28 | €8.75 | €8.75 | €8.75 | €8.75 | 0 |
| 2026-07-27 | €8.75 | €8.75 | €8.75 | €8.75 | 514 |
| 2026-07-24 | €8.75 | €8.75 | €8.75 | €8.75 | 0 |
| 2026-07-23 | €8.75 | €8.75 | €8.65 | €8.75 | 1,600 |
| 2026-07-22 | €8.80 | €8.80 | €8.80 | €8.80 | 2 |
| 2026-07-21 | €8.75 | €8.75 | €8.75 | €8.75 | 0 |
| 2026-07-20 | €8.75 | €8.75 | €8.75 | €8.75 | 0 |
| 2026-07-17 | €8.75 | €8.75 | €8.75 | €8.75 | 380 |
| 2026-07-16 | €8.75 | €8.75 | €8.75 | €8.75 | 0 |
| 2026-07-15 | €8.75 | €8.75 | €8.75 | €8.75 | 1 |
| 2026-07-14 | €8.90 | €8.90 | €8.90 | €8.90 | 0 |
| 2026-07-13 | €8.75 | €8.90 | €8.75 | €8.90 | 1,001 |
| 2026-07-10 | €8.75 | €8.75 | €8.75 | €8.75 | 281 |
| 2026-07-09 | €8.75 | €8.75 | €8.75 | €8.75 | 955 |
| 2026-07-08 | €8.75 | €8.75 | €8.75 | €8.75 | 6 |
| 2026-07-07 | €8.70 | €8.70 | €8.70 | €8.70 | 0 |
| 2026-07-06 | €8.75 | €8.75 | €8.70 | €8.70 | 757 |
| 2026-07-03 | €8.65 | €8.65 | €8.65 | €8.65 | 250 |
| 2026-07-02 | €8.75 | €8.75 | €8.60 | €8.60 | 103 |
| 2026-07-01 | €8.75 | €8.75 | €8.75 | €8.75 | 60 |
| 2026-06-30 | €8.75 | €8.75 | €8.75 | €8.75 | 0 |
| 2026-06-29 | €8.75 | €8.75 | €8.75 | €8.75 | 0 |
| 2026-06-26 | €8.75 | €8.75 | €8.75 | €8.75 | 56 |
| 2026-06-25 | €8.85 | €8.85 | €8.85 | €8.85 | 1 |
| 2026-06-24 | €9.00 | €9.00 | €9.00 | €9.00 | 1 |
| 2026-06-23 | €8.95 | €8.95 | €8.95 | €8.95 | 256 |
| 2026-06-22 | €8.95 | €8.95 | €8.95 | €8.95 | 252 |
| 2026-06-19 | €9.10 | €9.10 | €9.10 | €9.10 | 2,770 |
| 2026-06-18 | €9.00 | €9.00 | €9.00 | €9.00 | 496 |
| 2026-06-17 | €9.00 | €9.00 | €9.00 | €9.00 | 350 |
| 2026-06-16 | €9.00 | €9.00 | €9.00 | €9.00 | 140 |
| 2026-06-15 | €9.00 | €9.00 | €8.95 | €9.00 | 659 |
| 2026-06-12 | €8.95 | €8.95 | €8.95 | €8.95 | 603 |
| 2026-06-11 | €8.90 | €8.90 | €8.90 | €8.90 | 595 |
| 2026-06-10 | €8.65 | €8.90 | €8.65 | €8.90 | 1,757 |
| 2026-06-09 | €8.55 | €8.85 | €8.55 | €8.85 | 3,011 |
| 2026-06-08 | €8.75 | €8.75 | €8.75 | €8.75 | 300 |
| 2026-06-05 | €8.55 | €8.55 | €8.50 | €8.50 | 298 |
| 2026-06-04 | €8.50 | €8.55 | €8.50 | €8.50 | 1,200 |
| 2026-06-03 | €8.50 | €8.60 | €8.50 | €8.60 | 164 |
| 2026-06-02 | €8.60 | €8.60 | €8.60 | €8.60 | 200 |
| 2026-06-01 | €8.75 | €8.75 | €8.75 | €8.75 | 0 |
| 2026-05-29 | €8.75 | €8.75 | €8.75 | €8.75 | 200 |
| 2026-05-28 | €8.50 | €8.70 | €8.50 | €8.65 | 379 |
| 2026-05-27 | €8.50 | €8.50 | €8.45 | €8.50 | 423 |
| 2026-05-26 | €8.50 | €8.50 | €8.50 | €8.50 | 118 |
| 2026-05-25 | €8.15 | €8.70 | €8.15 | €8.45 | 1,119 |
| 2026-05-22 | €8.50 | €8.55 | €7.80 | €8.35 | 7,379 |
| 2026-05-21 | €8.80 | €8.80 | €8.70 | €8.70 | 1,500 |
| 2026-05-20 | €8.65 | €8.85 | €8.65 | €8.85 | 505 |
| 2026-05-19 | €8.65 | €8.85 | €8.60 | €8.85 | 600 |
| 2026-05-18 | €8.90 | €8.90 | €8.90 | €8.90 | 0 |
| 2026-05-15 | €8.50 | €8.90 | €8.50 | €8.90 | 171 |
| 2026-05-14 | €8.75 | €8.90 | €8.75 | €8.90 | 254 |
| 2026-05-13 | €8.90 | €8.90 | €8.90 | €8.90 | 1 |
| 2026-05-12 | €8.80 | €8.80 | €8.80 | €8.80 | 0 |
| 2026-05-11 | €8.80 | €8.80 | €8.80 | €8.80 | 718 |
| 2026-05-08 | €8.90 | €8.90 | €8.90 | €8.90 | 1 |
| 2026-05-07 | €8.90 | €8.90 | €8.90 | €8.90 | 1,053 |
| 2026-05-06 | €8.95 | €8.95 | €8.95 | €8.95 | 0 |
| 2026-05-05 | €8.95 | €8.95 | €8.95 | €8.95 | 460 |
| 2026-05-04 | €8.95 | €8.95 | €8.95 | €8.95 | 4 |
| 2026-04-30 | €8.90 | €8.90 | €8.90 | €8.90 | 0 |
| 2026-04-29 | €8.90 | €8.90 | €8.90 | €8.90 | 0 |
| 2026-04-28 | €8.90 | €8.90 | €8.90 | €8.90 | 0 |
| 2026-04-27 | €8.90 | €8.90 | €8.90 | €8.90 | 225 |
| 2026-04-24 | €8.85 | €8.85 | €8.85 | €8.85 | 0 |
| 2026-04-23 | €8.85 | €8.85 | €8.85 | €8.85 | 1 |
| 2026-04-22 | €8.95 | €8.95 | €8.95 | €8.95 | 0 |
| 2026-04-21 | €8.95 | €8.95 | €8.95 | €8.95 | 281 |
| 2026-04-20 | €8.85 | €8.85 | €8.85 | €8.85 | 100 |
| 2026-04-17 | €8.85 | €8.85 | €8.85 | €8.85 | 0 |
| 2026-04-16 | €8.85 | €8.85 | €8.85 | €8.85 | 0 |
| 2026-04-15 | €8.85 | €8.85 | €8.85 | €8.85 | 100 |
| 2026-04-14 | €8.95 | €8.95 | €8.95 | €8.95 | 123 |
| 2026-04-13 | €8.95 | €8.95 | €8.95 | €8.95 | 0 |
| 2026-04-10 | €8.95 | €8.95 | €8.95 | €8.95 | 0 |
| 2026-04-09 | €8.95 | €8.95 | €8.95 | €8.95 | 0 |
| 2026-04-08 | €8.95 | €9.00 | €8.95 | €8.95 | 81 |
| 2026-04-07 | €8.95 | €8.95 | €8.95 | €8.95 | 3 |
| 2026-04-02 | €8.95 | €8.95 | €8.95 | €8.95 | 10 |
| 2026-04-01 | €8.85 | €8.85 | €8.85 | €8.85 | 600 |
| 2026-03-31 | €8.90 | €8.90 | €8.90 | €8.90 | 0 |
| 2026-03-30 | €8.90 | €8.90 | €8.90 | €8.90 | 0 |
| 2026-03-27 | €8.90 | €8.90 | €8.90 | €8.90 | 1 |
| 2026-03-26 | €8.90 | €8.90 | €8.90 | €8.90 | 485 |
| 2026-03-25 | €8.90 | €8.90 | €8.90 | €8.90 | 14 |
| 2026-03-24 | €8.80 | €8.80 | €8.80 | €8.80 | 0 |
| 2026-03-23 | €8.80 | €8.80 | €8.80 | €8.80 | 51 |
| 2026-03-20 | €8.80 | €8.80 | €8.80 | €8.80 | 725 |
| 2026-03-19 | €8.85 | €8.85 | €8.85 | €8.85 | 396 |
| 2026-03-18 | €8.85 | €8.85 | €8.85 | €8.85 | 85 |
| 2026-03-17 | €8.85 | €8.85 | €8.85 | €8.85 | 219 |
| 2026-03-16 | €8.90 | €8.90 | €8.90 | €8.90 | 570 |
| 2026-03-13 | €8.90 | €8.90 | €8.90 | €8.90 | 100 |
| 2026-03-12 | €8.95 | €8.95 | €8.95 | €8.95 | 0 |
| 2026-03-11 | €8.95 | €8.95 | €8.95 | €8.95 | 0 |
| 2026-03-10 | €9.00 | €9.00 | €8.95 | €8.95 | 1,705 |
| 2026-03-09 | €8.45 | €8.45 | €8.45 | €8.45 | 0 |
| 2026-03-06 | €8.75 | €8.75 | €8.45 | €8.45 | 48 |
| 2026-03-05 | €8.65 | €8.65 | €8.65 | €8.65 | 500 |
| 2026-03-04 | €8.70 | €8.70 | €8.70 | €8.70 | 0 |
| 2026-03-03 | €8.70 | €8.70 | €8.70 | €8.70 | 0 |
| 2026-03-02 | €8.65 | €8.70 | €8.65 | €8.70 | 413 |
| 2026-02-27 | €8.75 | €8.75 | €8.75 | €8.75 | 56 |
| 2026-02-26 | €8.75 | €8.75 | €8.65 | €8.65 | 135 |
| 2026-02-25 | €8.75 | €8.75 | €8.75 | €8.75 | 0 |
| 2026-02-24 | €8.75 | €8.75 | €8.75 | €8.75 | 636 |
| 2026-02-23 | €8.75 | €8.75 | €8.75 | €8.75 | 1 |
| 2026-02-20 | €8.95 | €8.95 | €8.95 | €8.95 | 0 |
| 2026-02-19 | €8.60 | €8.95 | €8.60 | €8.95 | 190 |
| 2026-02-18 | €8.95 | €8.95 | €8.95 | €8.95 | 1 |
| 2026-02-17 | €8.95 | €8.95 | €8.95 | €8.95 | 0 |
| 2026-02-16 | €8.95 | €8.95 | €8.95 | €8.95 | 100 |
| 2026-02-13 | €8.95 | €8.95 | €8.95 | €8.95 | 0 |
| 2026-02-12 | €8.95 | €8.95 | €8.95 | €8.95 | 46 |
| 2026-02-11 | €8.80 | €8.80 | €8.80 | €8.80 | 0 |
| 2026-02-10 | €8.80 | €8.80 | €8.80 | €8.80 | 0 |
| 2026-02-09 | €8.80 | €8.80 | €8.80 | €8.80 | 604 |
| 2026-02-06 | €8.80 | €8.80 | €8.80 | €8.80 | 219 |
| 2026-02-05 | €8.90 | €8.90 | €8.75 | €8.75 | 1,313 |
| 2026-02-04 | €8.80 | €8.80 | €8.80 | €8.80 | 3 |
| 2026-02-03 | €8.85 | €8.85 | €8.85 | €8.85 | 816 |
| 2026-02-02 | €8.85 | €8.85 | €8.85 | €8.85 | 325 |
| 2026-01-30 | €8.80 | €8.80 | €8.80 | €8.80 | 10 |
| 2026-01-29 | €8.80 | €8.85 | €8.80 | €8.85 | 1,591 |
| 2026-01-28 | €8.85 | €8.85 | €8.85 | €8.85 | 591 |
| 2026-01-27 | €8.85 | €8.85 | €8.85 | €8.85 | 0 |
| 2026-01-26 | €8.90 | €8.95 | €8.85 | €8.85 | 1,901 |
| 2026-01-23 | €8.95 | €8.95 | €8.95 | €8.95 | 0 |
| 2026-01-22 | €8.95 | €8.95 | €8.95 | €8.95 | 1 |
| 2026-01-21 | €8.95 | €8.95 | €8.95 | €8.95 | 26 |
| 2026-01-20 | €8.90 | €8.90 | €8.90 | €8.90 | 107 |
| 2026-01-19 | €8.75 | €8.75 | €8.75 | €8.75 | 1 |
| 2026-01-16 | €8.95 | €8.95 | €8.95 | €8.95 | 1 |
| 2026-01-15 | €8.95 | €8.95 | €8.95 | €8.95 | 20 |
| 2026-01-14 | €8.75 | €8.90 | €8.75 | €8.90 | 285 |
| 2026-01-13 | €8.95 | €8.95 | €8.95 | €8.95 | 10 |
| 2026-01-12 | €8.95 | €8.95 | €8.95 | €8.95 | 0 |
| 2026-01-09 | €8.95 | €8.95 | €8.95 | €8.95 | 225 |
| 2026-01-08 | €8.75 | €8.75 | €8.75 | €8.75 | 0 |
| 2026-01-07 | €8.75 | €8.75 | €8.75 | €8.75 | 1,712 |
| 2026-01-06 | €9.00 | €9.00 | €8.95 | €8.95 | 260 |
| 2026-01-05 | €9.00 | €9.00 | €8.90 | €8.90 | 800 |
| 2026-01-02 | €8.95 | €8.95 | €8.95 | €8.95 | 50 |
| 2025-12-31 | €8.75 | €8.75 | €8.75 | €8.75 | 60 |
| 2025-12-30 | €8.95 | €8.95 | €8.75 | €8.85 | 1,532 |
| 2025-12-29 | €9.30 | €9.30 | €8.95 | €8.95 | 740 |
| 2025-12-24 | €8.65 | €8.65 | €8.65 | €8.65 | 262 |
| 2025-12-23 | €8.85 | €9.00 | €8.70 | €9.00 | 11,311 |
| 2025-12-22 | €9.00 | €9.00 | €9.00 | €9.00 | 909 |
| 2025-12-19 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2025-12-18 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2025-12-17 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2025-12-16 | €9.10 | €9.10 | €9.00 | €9.00 | 3,033 |
| 2025-12-15 | €9.00 | €9.00 | €9.00 | €9.00 | 2,281 |
| 2025-12-12 | €9.05 | €9.05 | €9.05 | €9.05 | 733 |
| 2025-12-11 | €9.10 | €9.10 | €9.10 | €9.10 | 219 |
| 2025-12-10 | €9.20 | €9.20 | €9.20 | €9.20 | 3 |
| 2025-12-09 | €9.15 | €9.20 | €9.05 | €9.05 | 1,817 |
| 2025-12-08 | €9.05 | €9.05 | €9.05 | €9.05 | 15 |
| 2025-12-05 | €9.05 | €9.10 | €9.00 | €9.10 | 2,749 |
| 2025-12-04 | €9.05 | €9.05 | €9.05 | €9.05 | 3 |
| 2025-12-03 | €9.10 | €9.10 | €9.10 | €9.10 | 0 |
| 2025-12-02 | €9.10 | €9.10 | €9.10 | €9.10 | 1,600 |
| 2025-12-01 | €9.15 | €9.15 | €9.15 | €9.15 | 590 |
| 2025-11-28 | €9.05 | €9.05 | €9.05 | €9.05 | 0 |
| 2025-11-27 | €9.05 | €9.05 | €9.05 | €9.05 | 300 |
| 2025-11-26 | €9.10 | €9.10 | €9.10 | €9.10 | 56 |
| 2025-11-25 | €9.10 | €9.10 | €9.10 | €9.10 | 1 |
| 2025-11-24 | €9.20 | €9.20 | €9.20 | €9.20 | 0 |
| 2025-11-21 | €9.20 | €9.20 | €9.20 | €9.20 | 210 |
| 2025-11-20 | €9.00 | €9.00 | €9.00 | €9.00 | 1 |
| 2025-11-19 | €9.05 | €9.05 | €8.50 | €9.00 | 2,917 |
| 2025-11-18 | €9.05 | €9.05 | €9.05 | €9.05 | 1,000 |
| 2025-11-17 | €9.10 | €9.35 | €9.05 | €9.35 | 836 |
| 2025-11-14 | €9.10 | €9.10 | €9.10 | €9.10 | 250 |
| 2025-11-13 | €9.10 | €9.10 | €9.10 | €9.10 | 0 |
| 2025-11-12 | €9.10 | €9.10 | €9.10 | €9.10 | 0 |
| 2025-11-11 | €9.10 | €9.10 | €9.10 | €9.10 | 0 |
| 2025-11-10 | €9.10 | €9.10 | €9.10 | €9.10 | 0 |
| 2025-11-07 | €9.10 | €9.10 | €9.10 | €9.10 | 1,500 |
| 2025-11-06 | €9.30 | €9.30 | €9.15 | €9.15 | 1,960 |
| 2025-11-05 | €9.20 | €9.20 | €9.20 | €9.20 | 0 |
| 2025-11-04 | €9.15 | €9.20 | €9.15 | €9.20 | 377 |
| 2025-11-03 | €9.10 | €9.10 | €9.10 | €9.10 | 0 |
| 2025-10-31 | €9.10 | €9.10 | €9.10 | €9.10 | 1 |
| 2025-10-30 | €9.10 | €9.10 | €9.10 | €9.10 | 20 |
| 2025-10-29 | €9.25 | €9.25 | €9.25 | €9.25 | 506 |
| 2025-10-28 | €9.20 | €9.20 | €9.20 | €9.20 | 0 |
| 2025-10-27 | €9.20 | €9.20 | €9.20 | €9.20 | 543 |
| 2025-10-24 | €9.15 | €9.15 | €9.15 | €9.15 | 0 |
| 2025-10-23 | €9.35 | €9.35 | €9.15 | €9.15 | 438 |
| 2025-10-22 | €9.35 | €9.35 | €9.35 | €9.35 | 1 |
| 2025-10-21 | €9.10 | €9.10 | €9.10 | €9.10 | 0 |
| 2025-10-20 | €9.15 | €9.15 | €9.10 | €9.10 | 3,066 |
| 2025-10-17 | €9.20 | €9.20 | €9.00 | €9.00 | 3,570 |
| 2025-10-16 | €9.10 | €9.15 | €9.10 | €9.15 | 400 |
| 2025-10-15 | €9.30 | €9.30 | €9.30 | €9.30 | 3 |
| 2025-10-14 | €9.30 | €9.30 | €9.30 | €9.30 | 0 |
| 2025-10-13 | €9.35 | €9.35 | €9.00 | €9.30 | 1,929 |
| 2025-10-10 | €9.10 | €9.40 | €9.10 | €9.40 | 1,023 |
| 2025-10-09 | €9.00 | €9.00 | €9.00 | €9.00 | 520 |