NEPI Rockcastle N.V. (AMS:NRP)
Netherlands · Delayed Price · Currency is EUR 7.22
-0.20 (-2.70%)
Mar 6, 2026, 5:26 PM CET
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.42 | 7.42 | 7.22 | 7.22 | 7.22 | -2.70% | 16,825 |
| Mar 5, 2026 | 7.56 | 7.60 | 7.42 | 7.42 | 7.42 | -2.37% | 7,169 |
| Mar 4, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | 1.06% | 3,987 |
| Mar 3, 2026 | 7.90 | 7.90 | 7.42 | 7.52 | 7.52 | -3.34% | 9,141 |
| Mar 2, 2026 | 7.90 | 7.96 | 7.76 | 7.78 | 7.78 | -2.26% | 7,484 |
| Feb 27, 2026 | 7.86 | 7.96 | 7.86 | 7.96 | 7.96 | 1.02% | 404 |
| Feb 26, 2026 | 7.94 | 8.00 | 7.82 | 7.88 | 7.88 | -2.72% | 4,797 |
| Feb 25, 2026 | 8.08 | 8.10 | 7.96 | 8.10 | 8.10 | -1.46% | 7,558 |
| Feb 24, 2026 | 8.14 | 8.22 | 8.08 | 8.22 | 8.22 | 1.23% | 951 |
| Feb 23, 2026 | 8.20 | 8.20 | 8.02 | 8.12 | 8.12 | 1.50% | 767 |
| Feb 20, 2026 | 8.06 | 8.24 | 7.88 | 8.00 | 8.00 | 1.78% | 21,063 |
| Feb 19, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | - |
| Feb 18, 2026 | 8.00 | 8.00 | 7.86 | 7.86 | 7.86 | -0.51% | 6,760 |
| Feb 17, 2026 | 7.82 | 7.90 | 7.82 | 7.90 | 7.90 | 1.28% | 4,000 |
| Feb 16, 2026 | 7.78 | 7.92 | 7.76 | 7.80 | 7.80 | 0.52% | 695 |
| Feb 13, 2026 | 7.86 | 7.88 | 7.76 | 7.76 | 7.76 | - | 3,422 |
| Feb 12, 2026 | 7.82 | 7.82 | 7.68 | 7.76 | 7.76 | -1.02% | 70 |
| Feb 11, 2026 | 7.78 | 7.84 | 7.66 | 7.84 | 7.84 | 0.77% | 3,371 |
| Feb 10, 2026 | 7.76 | 7.78 | 7.76 | 7.78 | 7.78 | 1.30% | 58 |
| Feb 9, 2026 | 7.66 | 7.78 | 7.66 | 7.68 | 7.68 | -0.52% | 188 |
| Feb 6, 2026 | 7.68 | 7.80 | 7.66 | 7.72 | 7.72 | 0.52% | 5,325 |
| Feb 5, 2026 | 7.82 | 7.84 | 7.68 | 7.68 | 7.68 | -0.26% | 348 |
| Feb 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 16 |
| Feb 3, 2026 | 7.78 | 7.84 | 7.78 | 7.80 | 7.80 | 0.26% | 5,679 |
| Feb 2, 2026 | 7.80 | 7.80 | 7.68 | 7.78 | 7.78 | -0.26% | 1,268 |
| Jan 30, 2026 | 7.80 | 7.80 | 7.72 | 7.80 | 7.80 | 1.30% | 131 |
| Jan 29, 2026 | 7.86 | 7.86 | 7.70 | 7.70 | 7.70 | -1.28% | 4,815 |
| Jan 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 27, 2026 | 7.86 | 7.86 | 7.66 | 7.80 | 7.80 | -1.02% | 705 |
| Jan 26, 2026 | 7.88 | 7.88 | 7.74 | 7.88 | 7.88 | 1.03% | 235 |
| Jan 23, 2026 | 7.92 | 7.92 | 7.80 | 7.80 | 7.80 | -0.51% | 4,168 |
| Jan 22, 2026 | 7.64 | 7.96 | 7.64 | 7.84 | 7.84 | 3.16% | 3,426 |
| Jan 21, 2026 | 7.70 | 7.74 | 7.60 | 7.60 | 7.60 | -1.30% | 15,493 |
| Jan 20, 2026 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | - | 937 |
| Jan 19, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -2.53% | 1,232 |
| Jan 16, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 3.67% | 1,477 |
| Jan 15, 2026 | 7.54 | 7.80 | 7.54 | 7.62 | 7.62 | 1.06% | 1,335 |
| Jan 14, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | 98 |
| Jan 13, 2026 | 7.60 | 7.76 | 7.54 | 7.54 | 7.54 | -2.08% | 2,048 |
| Jan 12, 2026 | 7.78 | 7.78 | 7.58 | 7.70 | 7.70 | -0.77% | 2,367 |
| Jan 9, 2026 | 7.58 | 7.76 | 7.58 | 7.76 | 7.76 | 2.37% | 1,167 |
| Jan 8, 2026 | 7.74 | 7.78 | 7.56 | 7.58 | 7.58 | -2.07% | 1,114 |
| Jan 7, 2026 | 7.74 | 7.76 | 7.62 | 7.74 | 7.74 | -0.26% | 2,529 |
| Jan 6, 2026 | 7.44 | 7.76 | 7.44 | 7.76 | 7.76 | 4.86% | 800 |
| Jan 5, 2026 | 7.56 | 7.58 | 7.36 | 7.40 | 7.40 | 0.27% | 2,209 |
| Jan 2, 2026 | 7.70 | 7.70 | 7.38 | 7.38 | 7.38 | -0.27% | 2,761 |
| Dec 31, 2025 | 7.76 | 7.76 | 7.40 | 7.40 | 7.40 | -2.12% | 927 |
| Dec 30, 2025 | 7.78 | 7.78 | 7.42 | 7.56 | 7.56 | -2.33% | 940 |
| Dec 29, 2025 | 7.46 | 7.74 | 7.46 | 7.74 | 7.74 | 3.75% | 5,659 |
| Dec 24, 2025 | 7.28 | 7.46 | 7.28 | 7.46 | 7.46 | - | 35 |