NEPI Rockcastle N.V. (AMS:NRP)
Netherlands · Delayed Price · Currency is EUR 8.20
+0.07 (0.89%)
Sep 4, 2026, 5:35 PM CET
AMS:NRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.08 | 8.20 | 8.01 | 8.20 | 8.20 | 0.89% | 6,518 |
| Sep 3, 2026 | 8.10 | 8.13 | 8.10 | 8.13 | 8.13 | -0.26% | 6,058 |
| Sep 2, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 0.36% | 3,317 |
| Sep 1, 2026 | 8.13 | 8.14 | 8.12 | 8.12 | 8.12 | -0.37% | 274 |
| Aug 31, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 0.12% | 3,420 |
| Aug 28, 2026 | 7.99 | 8.14 | 7.99 | 8.14 | 8.14 | 2.12% | 479 |
| Aug 27, 2026 | 8.12 | 8.14 | 7.95 | 7.97 | 7.97 | -2.08% | 636 |
| Aug 26, 2026 | 7.90 | 8.14 | 7.90 | 8.14 | 8.14 | 4.35% | 2,988 |
| Aug 25, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.25% | 2,161 |
| Aug 24, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 0.89% | 145 |
| Aug 21, 2026 | 7.98 | 8.03 | 7.83 | 7.83 | 7.83 | -1.88% | 2,850 |
| Aug 20, 2026 | 7.95 | 7.98 | 7.90 | 7.98 | 7.98 | -0.42% | 3,544 |
| Aug 19, 2026 | 8.00 | 8.05 | 8.00 | 8.01 | 8.01 | -1.18% | 3,315 |
| Aug 18, 2026 | 8.11 | 8.11 | 7.99 | 8.11 | 8.11 | -0.25% | 332 |
| Aug 17, 2026 | 8.15 | 8.15 | 8.01 | 8.13 | 8.13 | - | 5,350 |
| Aug 14, 2026 | 8.20 | 8.20 | 8.10 | 8.13 | 8.13 | -0.85% | 1,199 |
| Aug 13, 2026 | 8.20 | 8.20 | 8.18 | 8.20 | 8.20 | - | 591 |
| Aug 12, 2026 | 8.15 | 8.20 | 8.03 | 8.20 | 8.20 | 0.61% | 6,886 |
| Aug 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | 81 |
| Aug 10, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -2.32% | 385 |
| Aug 7, 2026 | 8.09 | 8.19 | 8.09 | 8.19 | 8.19 | 2.23% | 621 |
| Aug 6, 2026 | 8.05 | 8.10 | 8.01 | 8.01 | 8.01 | 0.14% | 724 |
| Aug 5, 2026 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | 1.14% | 5,043 |
| Aug 4, 2026 | 7.86 | 8.00 | 7.86 | 7.91 | 7.91 | - | 1,298 |
| Aug 3, 2026 | 8.00 | 8.00 | 7.85 | 7.91 | 7.91 | 0.76% | 2,517 |
| Jul 31, 2026 | 7.90 | 8.00 | 7.80 | 7.85 | 7.85 | 1.29% | 1,661 |
| Jul 30, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | - | 106 |
| Jul 29, 2026 | 7.86 | 7.86 | 7.75 | 7.75 | 7.75 | - | 113 |
| Jul 28, 2026 | 7.75 | 7.85 | 7.75 | 7.75 | 7.75 | - | 1,147 |
| Jul 27, 2026 | 7.84 | 7.84 | 7.75 | 7.75 | 7.75 | -1.27% | 312 |
| Jul 24, 2026 | 7.78 | 7.85 | 7.65 | 7.85 | 7.85 | 1.29% | 2,388 |
| Jul 23, 2026 | 7.95 | 7.98 | 7.75 | 7.75 | 7.75 | -2.88% | 4,174 |
| Jul 22, 2026 | 7.90 | 7.98 | 7.90 | 7.98 | 7.98 | 2.57% | 7,905 |
| Jul 21, 2026 | 7.85 | 7.97 | 7.78 | 7.78 | 7.78 | - | 134 |
| Jul 20, 2026 | 7.95 | 7.95 | 7.78 | 7.78 | 7.78 | -0.51% | 11 |
| Jul 17, 2026 | 7.78 | 7.82 | 7.78 | 7.82 | 7.82 | -1.88% | 10 |
| Jul 16, 2026 | 7.82 | 7.97 | 7.82 | 7.97 | 7.97 | - | 171 |
| Jul 15, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.13% | 265 |
| Jul 14, 2026 | 7.82 | 8.00 | 7.75 | 7.98 | 7.98 | 0.25% | 3,427 |
| Jul 13, 2026 | 7.80 | 8.00 | 7.80 | 7.96 | 7.96 | 1.14% | 3,306 |
| Jul 10, 2026 | 7.90 | 7.90 | 7.87 | 7.87 | 7.87 | 1.04% | 5,381 |
| Jul 9, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.50% | 7 |
| Jul 8, 2026 | 7.96 | 7.98 | 7.75 | 7.75 | 7.75 | -2.82% | 2,187 |
| Jul 7, 2026 | 7.95 | 7.98 | 7.85 | 7.98 | 7.98 | 0.33% | 1,333 |
| Jul 6, 2026 | 7.97 | 7.97 | 7.95 | 7.95 | 7.95 | -0.01% | 876 |
| Jul 3, 2026 | 7.98 | 7.98 | 7.95 | 7.95 | 7.95 | 0.51% | 170 |
| Jul 2, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.28% | 638 |
| Jul 1, 2026 | 7.90 | 7.90 | 7.75 | 7.81 | 7.81 | -0.89% | 2,492 |
| Jun 30, 2026 | 7.77 | 7.88 | 7.73 | 7.88 | 7.88 | 0.88% | 1,392 |
| Jun 29, 2026 | 7.90 | 7.93 | 7.81 | 7.81 | 7.81 | -0.48% | 332 |