NEPI Rockcastle N.V. (AMS:NRP)
Netherlands · Delayed Price · Currency is EUR 7.75
-0.10 (-1.27%)
Jul 27, 2026, 5:09 PM CET
AMS:NRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.63% | 60 |
| Jun 25, 2026 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | 0.52% | 4,940 |
| Jun 24, 2026 | 7.83 | 7.83 | 7.76 | 7.76 | 7.76 | -0.51% | 4,051 |
| Jun 23, 2026 | 7.85 | 7.85 | 7.48 | 7.80 | 7.80 | -2.32% | 3,839 |
| Jun 22, 2026 | 7.67 | 7.99 | 7.65 | 7.99 | 7.99 | 4.11% | 2,298 |
| Jun 19, 2026 | 7.55 | 7.70 | 7.55 | 7.67 | 7.67 | -0.39% | 6,938 |
| Jun 18, 2026 | 7.70 | 7.70 | 7.69 | 7.70 | 7.70 | - | 692 |
| Jun 17, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 2.67% | 3,393 |
| Jun 16, 2026 | 7.55 | 7.65 | 7.50 | 7.50 | 7.50 | -2.08% | 1,468 |
| Jun 15, 2026 | 7.70 | 7.70 | 7.33 | 7.66 | 7.66 | 1.18% | 2,916 |
| Jun 12, 2026 | 7.50 | 7.58 | 7.50 | 7.57 | 7.57 | 2.98% | 1,436 |
| Jun 11, 2026 | 7.40 | 7.55 | 7.35 | 7.35 | 7.35 | 0.29% | 45,207 |
| Jun 10, 2026 | 7.33 | 7.40 | 7.33 | 7.33 | 7.33 | -1.61% | 101 |
| Jun 9, 2026 | 7.33 | 7.45 | 7.33 | 7.45 | 7.45 | 1.64% | 73 |
| Jun 8, 2026 | 7.45 | 7.45 | 7.20 | 7.33 | 7.33 | -1.61% | 1,919 |
| Jun 5, 2026 | 7.44 | 7.45 | 7.28 | 7.45 | 7.45 | 0.68% | 3,481 |
| Jun 4, 2026 | 7.70 | 7.70 | 7.35 | 7.40 | 7.40 | -1.73% | 2,894 |
| Jun 3, 2026 | 7.50 | 7.53 | 7.35 | 7.53 | 7.53 | -0.26% | 1,619 |
| Jun 2, 2026 | 7.49 | 7.55 | 7.46 | 7.55 | 7.55 | 2.03% | 6,859 |
| Jun 1, 2026 | 7.56 | 7.56 | 7.35 | 7.40 | 7.40 | -1.33% | 5,726 |
| May 29, 2026 | 7.46 | 7.50 | 7.46 | 7.50 | 7.50 | - | 15,402 |
| May 28, 2026 | 7.53 | 7.60 | 7.41 | 7.50 | 7.50 | - | 20,364 |
| May 27, 2026 | 7.58 | 7.60 | 7.48 | 7.50 | 7.50 | 1.08% | 1,369 |
| 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 |