NEPI Rockcastle N.V. (AMS:NRP)
Netherlands · Delayed Price · Currency is EUR 7.10
-0.10 (-1.39%)
Sep 1, 2025, 5:35 PM CET
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.12 | 7.22 | 7.12 | 7.20 | 7.20 | 1.41% | 327 |
| Aug 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | 49 |
| Aug 27, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | - | 375 |
| Aug 26, 2025 | 7.22 | 7.22 | 7.04 | 7.20 | 7.20 | 1.12% | 552 |
| Aug 25, 2025 | 7.26 | 7.26 | 7.12 | 7.12 | 7.12 | -2.47% | 45 |
| Aug 22, 2025 | 7.30 | 7.30 | 7.16 | 7.30 | 7.30 | - | 2,117 |
| Aug 21, 2025 | 7.16 | 7.48 | 7.14 | 7.30 | 7.30 | 1.96% | 2,595 |
| Aug 20, 2025 | 7.00 | 7.16 | 6.90 | 7.16 | 7.16 | 2.29% | 12,085 |
| Aug 19, 2025 | 7.00 | 7.16 | 6.96 | 7.00 | 7.00 | -1.13% | 4,032 |
| Aug 18, 2025 | 7.08 | 7.08 | 7.06 | 7.08 | 7.08 | 0.57% | 7,874 |
| Aug 15, 2025 | 7.10 | 7.10 | 6.98 | 7.04 | 7.04 | -0.85% | 174 |
| Aug 14, 2025 | 7.10 | 7.10 | 6.92 | 7.10 | 7.10 | - | 48,203 |
| Aug 13, 2025 | 6.98 | 7.10 | 6.88 | 7.10 | 7.10 | 1.72% | 4,393 |
| Aug 12, 2025 | 6.92 | 6.98 | 6.92 | 6.98 | 6.98 | 0.87% | 2,050 |
| Aug 11, 2025 | 6.74 | 6.92 | 6.74 | 6.92 | 6.92 | 1.17% | 7,814 |
| Aug 8, 2025 | 6.74 | 6.84 | 6.74 | 6.84 | 6.84 | -1.16% | 3 |
| Aug 7, 2025 | 6.88 | 6.92 | 6.74 | 6.92 | 6.92 | 0.29% | 5,570 |
| Aug 6, 2025 | 6.84 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 78 |
| Aug 5, 2025 | 6.78 | 6.78 | 6.68 | 6.70 | 6.70 | 0.60% | 10,535 |
| Aug 4, 2025 | 6.74 | 6.74 | 6.66 | 6.66 | 6.66 | 0.60% | 4,025 |
| Aug 1, 2025 | 6.66 | 6.70 | 6.62 | 6.62 | 6.62 | -2.36% | 3,482 |
| Jul 31, 2025 | 6.66 | 6.78 | 6.66 | 6.78 | 6.78 | 1.80% | 424 |
| Jul 30, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.30% | 10 |
| Jul 29, 2025 | 6.60 | 6.76 | 6.60 | 6.68 | 6.68 | -0.60% | 1,268 |
| Jul 28, 2025 | 6.64 | 6.78 | 6.60 | 6.72 | 6.72 | 0.90% | 2,960 |
| Jul 25, 2025 | 6.68 | 6.68 | 6.60 | 6.66 | 6.66 | -0.60% | 144 |
| Jul 24, 2025 | 6.82 | 6.82 | 6.68 | 6.70 | 6.70 | - | 1,337 |
| Jul 23, 2025 | 6.80 | 6.80 | 6.64 | 6.70 | 6.70 | -1.47% | 9,767 |
| Jul 22, 2025 | 6.68 | 6.80 | 6.66 | 6.80 | 6.80 | 1.49% | 3,668 |
| Jul 21, 2025 | 6.76 | 6.78 | 6.60 | 6.70 | 6.70 | 0.60% | 305 |
| Jul 18, 2025 | 6.78 | 6.78 | 6.66 | 6.66 | 6.66 | -0.60% | 960 |
| Jul 17, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 3,111 |
| Jul 16, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 941 |
| Jul 15, 2025 | 6.58 | 6.66 | 6.56 | 6.60 | 6.60 | 0.30% | 439 |
| Jul 14, 2025 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | 0.92% | 35 |
| Jul 11, 2025 | 6.54 | 6.64 | 6.52 | 6.52 | 6.52 | -1.51% | 21,994 |
| Jul 10, 2025 | 6.76 | 6.76 | 6.56 | 6.62 | 6.62 | -1.49% | 3,184 |
| Jul 9, 2025 | 6.68 | 6.72 | 6.56 | 6.72 | 6.72 | 1.20% | 2,322 |
| Jul 8, 2025 | 6.90 | 6.90 | 6.64 | 6.64 | 6.64 | 0.91% | 7,617 |
| Jul 7, 2025 | 6.54 | 6.68 | 6.54 | 6.58 | 6.58 | -1.50% | 28 |
| Jul 4, 2025 | 6.60 | 6.74 | 6.60 | 6.68 | 6.68 | - | 18,335 |
| Jul 3, 2025 | 6.70 | 6.74 | 6.58 | 6.68 | 6.68 | - | 10,915 |
| Jul 2, 2025 | 6.62 | 6.68 | 6.44 | 6.68 | 6.68 | 1.52% | 24,321 |
| Jul 1, 2025 | 6.70 | 6.74 | 6.58 | 6.58 | 6.58 | - | 889 |
| Jun 30, 2025 | 6.78 | 6.78 | 6.52 | 6.58 | 6.58 | -1.79% | 65 |
| Jun 27, 2025 | 6.78 | 6.78 | 6.54 | 6.70 | 6.70 | -1.18% | 5,238 |
| Jun 26, 2025 | 6.82 | 6.82 | 6.52 | 6.78 | 6.78 | 3.04% | 7,074 |
| Jun 25, 2025 | 6.70 | 6.70 | 6.58 | 6.58 | 6.58 | -1.79% | 488 |
| Jun 24, 2025 | 6.80 | 6.82 | 6.68 | 6.70 | 6.70 | 2.13% | 613 |
| Jun 23, 2025 | 6.56 | 6.76 | 6.56 | 6.56 | 6.56 | - | 1,036 |