NEPI Rockcastle N.V. (AMS:NRP)
Netherlands · Delayed Price · Currency is EUR 6.62
-0.16 (-2.36%)
Aug 1, 2025, 5:35 PM CET
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.77% | 628 |
| 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 |
| Jun 20, 2025 | 6.82 | 6.82 | 6.52 | 6.56 | 6.56 | 0.61% | 18 |
| Jun 19, 2025 | 6.80 | 6.80 | 6.52 | 6.52 | 6.52 | -3.26% | 793 |
| Jun 18, 2025 | 6.60 | 6.74 | 6.52 | 6.74 | 6.74 | 2.12% | 670 |
| Jun 17, 2025 | 6.84 | 6.84 | 6.60 | 6.60 | 6.60 | -3.51% | 3,752 |
| Jun 16, 2025 | 6.84 | 6.84 | 6.60 | 6.84 | 6.84 | 0.59% | 40 |
| Jun 13, 2025 | 6.70 | 6.80 | 6.60 | 6.80 | 6.80 | -0.58% | 2,855 |
| Jun 12, 2025 | 6.74 | 6.84 | 6.70 | 6.84 | 6.84 | - | 2,486 |
| Jun 11, 2025 | 6.74 | 6.84 | 6.74 | 6.84 | 6.84 | 0.59% | 173 |
| Jun 10, 2025 | 6.86 | 6.86 | 6.70 | 6.80 | 6.80 | 1.80% | 3,021 |
| Jun 9, 2025 | 6.60 | 6.86 | 6.60 | 6.68 | 6.68 | 1.21% | 266 |
| Jun 6, 2025 | 6.56 | 6.60 | 6.56 | 6.60 | 6.60 | -0.90% | 65 |
| Jun 5, 2025 | 6.74 | 6.86 | 6.54 | 6.66 | 6.66 | -1.19% | 1,814 |
| Jun 4, 2025 | 6.86 | 6.86 | 6.74 | 6.74 | 6.74 | 0.60% | 135 |
| Jun 3, 2025 | 6.52 | 6.80 | 6.52 | 6.70 | 6.70 | -2.05% | 28 |
| Jun 2, 2025 | 6.86 | 6.86 | 6.66 | 6.84 | 6.84 | 1.79% | 439 |
| May 30, 2025 | 6.72 | 6.86 | 6.68 | 6.72 | 6.72 | -1.47% | 16,390 |
| May 29, 2025 | 6.86 | 6.86 | 6.80 | 6.82 | 6.82 | -0.58% | 37 |
| May 28, 2025 | 6.80 | 6.86 | 6.74 | 6.86 | 6.86 | 1.78% | 517 |
| May 27, 2025 | 6.88 | 6.88 | 6.74 | 6.74 | 6.74 | -2.03% | 23 |
| May 26, 2025 | 6.90 | 6.90 | 6.88 | 6.88 | 6.88 | 2.38% | 243 |