NEPI Rockcastle N.V. (AMS:NRP)
Netherlands · Delayed Price · Currency is EUR 7.60
+0.18 (2.43%)
May 27, 2026, 11:00 AM CET
AMS:NRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.44 | 7.62 | 7.42 | 7.42 | 7.42 | -2.37% | 33,886 |
| May 25, 2026 | 7.55 | 7.62 | 7.46 | 7.60 | 7.60 | 1.20% | 42,603 |
| May 22, 2026 | 7.34 | 7.51 | 7.30 | 7.51 | 7.51 | 1.49% | 42,684 |
| May 21, 2026 | 7.44 | 7.44 | 7.40 | 7.40 | 7.40 | - | 57 |
| May 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.54% | 128 |
| May 19, 2026 | 7.35 | 7.36 | 7.35 | 7.36 | 7.36 | 0.82% | 550 |
| May 18, 2026 | 7.30 | 7.30 | 7.28 | 7.30 | 7.30 | -2.26% | 767 |
| May 15, 2026 | 7.46 | 7.47 | 7.28 | 7.47 | 7.47 | -0.01% | 912 |
| May 14, 2026 | 7.10 | 7.47 | 7.10 | 7.47 | 7.47 | 3.18% | 981 |
| May 13, 2026 | 7.17 | 7.24 | 7.17 | 7.24 | 7.24 | 0.33% | 148 |
| May 12, 2026 | 7.30 | 7.34 | 7.12 | 7.22 | 7.22 | -1.96% | 1,391 |
| May 11, 2026 | 7.38 | 7.38 | 7.30 | 7.36 | 7.36 | 0.78% | 3,370 |
| May 8, 2026 | 7.34 | 7.38 | 7.30 | 7.30 | 7.30 | 0.04% | 214 |
| May 7, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -2.00% | 328 |
| May 6, 2026 | 7.21 | 7.45 | 7.21 | 7.45 | 7.45 | 3.34% | 4,951 |
| May 5, 2026 | 7.21 | 7.21 | 7.18 | 7.21 | 7.21 | 0.11% | 31,806 |
| May 4, 2026 | 7.10 | 7.21 | 7.10 | 7.20 | 7.20 | - | 430 |
| Apr 30, 2026 | 7.16 | 7.21 | 7.16 | 7.20 | 7.20 | -1.10% | 2,404 |
| Apr 29, 2026 | 7.45 | 7.45 | 7.16 | 7.28 | 7.28 | -1.09% | 1,735 |
| Apr 28, 2026 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | -2.13% | 990 |
| Apr 27, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.94% | 500 |
| Apr 24, 2026 | 7.42 | 7.50 | 7.36 | 7.45 | 7.45 | 1.36% | 7,599 |
| Apr 23, 2026 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | -2.52% | 15,450 |
| Apr 22, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.32% | 17 |
| Apr 21, 2026 | 7.52 | 7.52 | 7.44 | 7.44 | 7.44 | 0.69% | 157 |
| Apr 20, 2026 | 7.45 | 7.60 | 7.38 | 7.39 | 7.39 | -0.79% | 70,452 |
| Apr 17, 2026 | 7.40 | 7.60 | 7.40 | 7.45 | 7.45 | 1.33% | 4,523 |
| Apr 16, 2026 | 7.40 | 7.44 | 7.35 | 7.35 | 7.35 | 0.03% | 3,575 |
| Apr 15, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | - | 535 |
| Apr 14, 2026 | 7.30 | 7.40 | 7.24 | 7.35 | 7.35 | 2.65% | 1,734 |
| Apr 13, 2026 | 7.00 | 7.30 | 7.00 | 7.16 | 7.16 | 0.56% | 4,668 |
| Apr 10, 2026 | 7.25 | 7.30 | 6.98 | 7.12 | 7.12 | -1.25% | 4,181 |
| Apr 9, 2026 | 7.20 | 7.24 | 7.20 | 7.21 | 7.21 | -1.23% | 845 |
| Apr 8, 2026 | 7.04 | 7.30 | 7.04 | 7.30 | 7.30 | 5.04% | 8,786 |
| Apr 7, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 0.43% | 481 |
| Apr 2, 2026 | 6.90 | 7.08 | 6.90 | 6.92 | 6.92 | -2.54% | 146 |
| Apr 1, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 1.43% | 5,944 |
| Mar 31, 2026 | 6.92 | 7.06 | 6.84 | 7.00 | 7.00 | 1.45% | 4,615 |
| Mar 30, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 174 |
| Mar 27, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -3.41% | 1,519 |
| Mar 26, 2026 | 7.04 | 7.08 | 7.04 | 7.04 | 7.04 | -0.28% | 2,632 |
| Mar 25, 2026 | 6.70 | 7.16 | 6.64 | 7.06 | 7.06 | 6.65% | 6,475 |
| Mar 24, 2026 | 6.94 | 6.94 | 6.62 | 6.62 | 6.62 | -3.50% | 6,722 |
| Mar 23, 2026 | 6.76 | 6.98 | 6.76 | 6.86 | 6.86 | 0.88% | 3,087 |
| Mar 20, 2026 | 6.92 | 7.06 | 6.80 | 6.80 | 6.80 | -2.86% | 2,853 |
| Mar 19, 2026 | 6.78 | 7.00 | 6.76 | 7.00 | 7.00 | 4.15% | 3,487 |
| Mar 18, 2026 | 7.40 | 7.40 | 6.90 | 7.00 | 6.72 | -3.31% | 16,158 |
| Mar 17, 2026 | 7.50 | 7.50 | 7.20 | 7.24 | 6.95 | -3.47% | 14,147 |
| Mar 16, 2026 | 7.50 | 7.50 | 7.06 | 7.50 | 7.20 | - | 8,170 |
| Mar 13, 2026 | 7.08 | 7.50 | 6.84 | 7.50 | 7.20 | 5.93% | 15,181 |