NEPI Rockcastle N.V. (AMS:NRP)
Netherlands · Delayed Price · Currency is EUR 6.94
-0.16 (-2.25%)
Nov 3, 2025, 5:27 PM CET
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7.18 | 7.18 | 6.94 | 6.94 | 6.94 | -2.25% | 1,010 |
| Oct 31, 2025 | 7.16 | 7.18 | 7.10 | 7.10 | 7.10 | 1.43% | 105 |
| Oct 30, 2025 | 7.18 | 7.18 | 7.00 | 7.00 | 7.00 | -1.41% | 31 |
| Oct 29, 2025 | 7.00 | 7.18 | 7.00 | 7.10 | 7.10 | 1.43% | 18,522 |
| Oct 28, 2025 | 6.90 | 7.08 | 6.90 | 7.00 | 7.00 | 1.74% | 3,144 |
| Oct 27, 2025 | 7.00 | 7.00 | 6.88 | 6.88 | 6.88 | - | 585 |
| Oct 24, 2025 | 7.10 | 7.10 | 6.88 | 6.88 | 6.88 | -3.10% | 2,327 |
| Oct 23, 2025 | 7.00 | 7.10 | 6.98 | 7.10 | 7.10 | 1.43% | 980 |
| Oct 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.86% | 451 |
| Oct 21, 2025 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 0.87% | 19 |
| Oct 20, 2025 | 7.00 | 7.00 | 6.86 | 6.88 | 6.88 | -1.43% | 535 |
| Oct 17, 2025 | 6.92 | 7.00 | 6.82 | 6.98 | 6.98 | 0.87% | 2,569 |
| Oct 16, 2025 | 6.96 | 7.00 | 6.92 | 6.92 | 6.92 | -2.54% | 2,016 |
| Oct 15, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 18 |
| Oct 14, 2025 | 7.08 | 7.10 | 7.00 | 7.00 | 7.00 | - | 502 |
| Oct 13, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 644 |
| Oct 10, 2025 | 7.10 | 7.10 | 6.92 | 7.00 | 7.00 | -0.28% | 878 |
| Oct 9, 2025 | 7.00 | 7.02 | 6.86 | 7.02 | 7.02 | 1.74% | 1,565 |
| Oct 8, 2025 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 152 |
| Oct 7, 2025 | 6.88 | 7.00 | 6.88 | 7.00 | 7.00 | 1.45% | 133 |
| Oct 6, 2025 | 6.86 | 6.90 | 6.86 | 6.90 | 6.90 | 1.77% | 405 |
| Oct 3, 2025 | 6.82 | 6.94 | 6.78 | 6.78 | 6.78 | -2.02% | 447 |
| Oct 2, 2025 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | -0.29% | 1,219 |
| Oct 1, 2025 | 6.94 | 7.00 | 6.94 | 6.94 | 6.94 | - | 555 |
| Sep 30, 2025 | 6.92 | 6.94 | 6.92 | 6.94 | 6.94 | 0.58% | 323 |
| Sep 29, 2025 | 6.92 | 6.92 | 6.88 | 6.90 | 6.90 | - | 665 |
| Sep 26, 2025 | 6.84 | 7.00 | 6.76 | 6.90 | 6.90 | -0.29% | 1,845 |
| Sep 25, 2025 | 7.04 | 7.04 | 6.88 | 6.92 | 6.92 | 0.58% | 2,229 |
| Sep 24, 2025 | 7.00 | 7.00 | 6.82 | 6.88 | 6.88 | -0.29% | 831 |
| Sep 23, 2025 | 6.90 | 6.92 | 6.90 | 6.90 | 6.90 | - | 610 |
| Sep 22, 2025 | 6.92 | 6.92 | 6.76 | 6.90 | 6.90 | 0.29% | 20 |
| Sep 19, 2025 | 6.88 | 6.88 | 6.76 | 6.88 | 6.88 | - | 815 |
| Sep 18, 2025 | 6.90 | 6.90 | 6.72 | 6.88 | 6.88 | 1.18% | 2,238 |
| Sep 17, 2025 | 6.88 | 6.88 | 6.80 | 6.80 | 6.80 | -1.16% | 388 |
| Sep 16, 2025 | 6.90 | 6.90 | 6.72 | 6.88 | 6.88 | 0.58% | 1,170 |
| Sep 15, 2025 | 7.00 | 7.00 | 6.80 | 6.84 | 6.84 | -0.87% | 1,302 |
| Sep 12, 2025 | 6.98 | 6.98 | 6.90 | 6.90 | 6.90 | - | 1,487 |
| Sep 11, 2025 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | -2.82% | 37,697 |
| Sep 10, 2025 | 7.12 | 7.18 | 7.00 | 7.10 | 6.82 | -1.39% | 16,979 |
| Sep 9, 2025 | 7.14 | 7.20 | 7.10 | 7.20 | 6.92 | 1.41% | 10,316 |
| Sep 8, 2025 | 7.10 | 7.10 | 7.08 | 7.10 | 6.82 | - | 6,890 |
| Sep 5, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 6.82 | -1.11% | 1,855 |
| Sep 4, 2025 | 7.00 | 7.18 | 7.00 | 7.18 | 6.90 | 2.87% | 5 |
| Sep 3, 2025 | 7.28 | 7.28 | 6.98 | 6.98 | 6.71 | -3.86% | 1,233 |
| Sep 2, 2025 | 7.30 | 7.30 | 7.26 | 7.26 | 6.97 | 2.25% | 2 |
| Sep 1, 2025 | 7.20 | 7.24 | 7.06 | 7.10 | 6.82 | -1.39% | 4,310 |
| Aug 29, 2025 | 7.12 | 7.22 | 7.12 | 7.20 | 6.92 | 1.41% | 327 |
| Aug 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.82 | -1.39% | 49 |
| Aug 27, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 6.92 | - | 375 |
| Aug 26, 2025 | 7.22 | 7.22 | 7.04 | 7.20 | 6.92 | 1.12% | 552 |