New Amsterdam Invest NV (NAI)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.549450549451 | 9.1 | 9.15 | 9.1 | 314 | 9.13734097 | DE |
| 4 | 0.15 | 1.66666666667 | 9 | 9.25 | 9 | 146 | 9.10620926 | DE |
| 12 | -0.3 | -3.1746031746 | 9.45 | 9.7 | 9 | 395 | 9.46772077 | DE |
| 26 | 1.05 | 12.962962963 | 8.1 | 9.7 | 7.9 | 465 | 9.02477749 | DE |
| 52 | -0.05 | -0.54347826087 | 9.2 | 9.75 | 6.9 | 487 | 8.69763233 | DE |
| 156 | -1.25 | -12.0192307692 | 10.4 | 11 | 6.9 | 659 | 9.16608149 | DE |
| 260 | -0.85 | -8.5 | 10 | 11 | 6.9 | 554 | 9.18139201 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1740677400 | 9.15 | 0 | 0.00 | 9.1 | 9.15 | 9.1 | 1092 |
| 1740591000 | 9.15 | 0.05 | 0.55 | 9.1 | 9.15 | 9.1 | 82 |
| 1740504600 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1740418200 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1740159000 | 9.1 | -0.15 | -1.62 | 9.1 | 9.1 | 9.1 | 398 |
| 1740072600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 5 |
| 1739986200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1739899800 | 9.25 | 0.25 | 2.78 | 9.25 | 9.25 | 9.25 | 25 |
| 1739813400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1739554200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 309 |
| 1739467800 | 9 | -0.2 | -2.17 | 9.25 | 9.25 | 9 | 6 |
| 1739381400 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1739295000 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1739208600 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1738949400 | 9.2 | -0.05 | -0.54 | 9.2 | 9.2 | 9.2 | 222 |
| 1738863000 | 9.25 | 0.2 | 2.21 | 9.25 | 9.25 | 9.25 | 15 |
| 1738776600 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1738690200 | 9.05 | 0.05 | 0.56 | 9.05 | 9.05 | 9.05 | 761 |
| 1738603800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1738344600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1738258200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1738171800 | 9 | -0.2 | -2.17 | 9 | 9 | 9 | 4 |
| 1738085400 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1737999000 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1737739800 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1737653400 | 9.2 | 0.2 | 2.22 | 9.2 | 9.2 | 9.2 | 0 |
| 1737567000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1737480600 | 9 | -0.2 | -2.17 | 9 | 9 | 9 | 2 |
| 1737394200 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1737135000 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1737048600 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1736962200 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 50 |
| 1736875800 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 10 |
| 1736789400 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 49 |
| 1736530200 | 9.2 | 0.15 | 1.66 | 9.15 | 9.2 | 9.15 | 114 |
| 1736443800 | 9.05 | -0.15 | -1.63 | 9.2 | 9.2 | 9.05 | 78 |
| 1736357400 | 9.2 | -0.2 | -2.13 | 9.25 | 9.25 | 9.2 | 2237 |
| 1736271000 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 230 |
| 1736184600 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 42 |
| 1735925400 | 9.4 | 0.4 | 4.44 | 9.35 | 9.4 | 9.35 | 300 |
| 1735839000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 20 |
| 1735666200 | 9 | -0.3 | -3.23 | 9 | 9 | 9 | 1 |
| 1735579800 | 9.3 | -0.2 | -2.11 | 9.3 | 9.3 | 9.3 | 52 |
| 1735320600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1735061400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734975000 | 9.5 | -0.05 | -0.52 | 9.45 | 9.5 | 9.45 | 1089 |
| 1734715800 | 9.55 | 0.1 | 1.06 | 9.45 | 9.55 | 9.45 | 350 |
| 1734629400 | 9.45 | -0.05 | -0.53 | 9.45 | 9.45 | 9.45 | 1 |
| 1734543000 | 9.5 | -0.1 | -1.04 | 9.6 | 9.6 | 9.5 | 435 |
| 1734456600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 100 |
| 1734370200 | 9.6 | 0.05 | 0.52 | 9.6 | 9.6 | 9.6 | 1900 |
| 1734111000 | 9.55 | 0.05 | 0.53 | 9.65 | 9.65 | 9.5 | 2100 |
| 1734024600 | 9.5 | -0.05 | -0.52 | 9.65 | 9.7 | 9.5 | 3081 |
| 1733938200 | 9.55 | -0.15 | -1.55 | 9.65 | 9.7 | 9.55 | 2151 |
| 1733851800 | 9.7 | 0 | 0.00 | 9.65 | 9.7 | 9.6 | 1578 |
| 1733765400 | 9.7 | 0.2 | 2.11 | 9.6 | 9.7 | 9.6 | 2715 |
| 1733506200 | 9.5 | 0.15 | 1.60 | 9.45 | 9.5 | 9.45 | 500 |
| 1733419800 | 9.35 | 0.2 | 2.19 | 9.45 | 9.45 | 9.35 | 1540 |
| 1733333400 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1733247000 | 9.15 | -0.15 | -1.61 | 9.3 | 9.3 | 9 | 7761 |
| 1733160600 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
