NEPI Rockcastle N.V. (AMS:NRP)
Netherlands · Delayed Price · Currency is EUR 7.78
+0.02 (0.31%)
Sep 25, 2026, 5:35 PM CET
AMS:NRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.78 | 7.78 | 7.60 | 7.78 | 7.78 | 0.31% | 1,559 |
| Sep 24, 2026 | 7.88 | 7.93 | 7.75 | 7.76 | 7.76 | -1.20% | 755 |
| Sep 23, 2026 | 7.85 | 7.87 | 7.75 | 7.85 | 7.85 | 0.64% | 2,744 |
| Sep 22, 2026 | 7.85 | 7.90 | 7.80 | 7.80 | 7.80 | -0.64% | 908 |
| Sep 21, 2026 | 7.69 | 7.85 | 7.69 | 7.85 | 7.85 | 2.61% | 2,964 |
| Sep 18, 2026 | 7.70 | 7.79 | 7.65 | 7.65 | 7.65 | -1.29% | 3,493 |
| Sep 17, 2026 | 7.75 | 7.75 | 7.50 | 7.75 | 7.75 | - | 3,977 |
| Sep 16, 2026 | 7.79 | 7.79 | 7.70 | 7.75 | 7.75 | 1.29% | 2,343 |
| Sep 15, 2026 | 7.65 | 7.80 | 7.65 | 7.65 | 7.65 | -1.28% | 815 |
| Sep 14, 2026 | 7.73 | 7.75 | 7.72 | 7.75 | 7.75 | 1.83% | 342 |
| Sep 11, 2026 | 7.60 | 7.72 | 7.55 | 7.61 | 7.61 | -1.16% | 10,229 |
| Sep 10, 2026 | 7.60 | 7.90 | 7.60 | 7.70 | 7.70 | -1.42% | 5,824 |
| Sep 9, 2026 | 7.97 | 8.10 | 7.90 | 8.10 | 7.81 | - | 5,600 |
| Sep 8, 2026 | 8.15 | 8.15 | 7.96 | 8.10 | 7.81 | -0.49% | 9,999 |
| Sep 7, 2026 | 8.20 | 8.20 | 8.05 | 8.14 | 7.85 | -0.73% | 3,766 |
| Sep 4, 2026 | 8.08 | 8.20 | 8.01 | 8.20 | 7.91 | 0.89% | 6,518 |
| Sep 3, 2026 | 8.10 | 8.13 | 8.10 | 8.13 | 7.84 | -0.26% | 6,058 |
| Sep 2, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 7.86 | 0.36% | 3,317 |
| Sep 1, 2026 | 8.13 | 8.14 | 8.12 | 8.12 | 7.83 | -0.37% | 274 |
| Aug 31, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 7.86 | 0.12% | 3,420 |
| Aug 28, 2026 | 7.99 | 8.14 | 7.99 | 8.14 | 7.85 | 2.12% | 479 |
| Aug 27, 2026 | 8.12 | 8.14 | 7.95 | 7.97 | 7.69 | -2.08% | 636 |
| Aug 26, 2026 | 7.90 | 8.14 | 7.90 | 8.14 | 7.85 | 4.35% | 2,988 |
| Aug 25, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.52 | -1.25% | 2,161 |
| Aug 24, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.62 | 0.89% | 145 |
| Aug 21, 2026 | 7.98 | 8.03 | 7.83 | 7.83 | 7.55 | -1.88% | 2,850 |
| Aug 20, 2026 | 7.95 | 7.98 | 7.90 | 7.98 | 7.69 | -0.42% | 3,544 |
| Aug 19, 2026 | 8.00 | 8.05 | 8.00 | 8.01 | 7.73 | -1.18% | 3,315 |
| Aug 18, 2026 | 8.11 | 8.11 | 7.99 | 8.11 | 7.82 | -0.25% | 332 |
| Aug 17, 2026 | 8.15 | 8.15 | 8.01 | 8.13 | 7.84 | - | 5,350 |
| Aug 14, 2026 | 8.20 | 8.20 | 8.10 | 8.13 | 7.84 | -0.85% | 1,199 |
| Aug 13, 2026 | 8.20 | 8.20 | 8.18 | 8.20 | 7.91 | - | 591 |
| Aug 12, 2026 | 8.15 | 8.20 | 8.03 | 8.20 | 7.91 | 0.61% | 6,886 |
| Aug 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.86 | 1.87% | 81 |
| Aug 10, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 7.71 | -2.32% | 385 |
| Aug 7, 2026 | 8.09 | 8.19 | 8.09 | 8.19 | 7.90 | 2.23% | 621 |
| Aug 6, 2026 | 8.05 | 8.10 | 8.01 | 8.01 | 7.72 | 0.14% | 724 |
| Aug 5, 2026 | 8.00 | 8.05 | 8.00 | 8.00 | 7.71 | 1.14% | 5,043 |
| Aug 4, 2026 | 7.86 | 8.00 | 7.86 | 7.91 | 7.63 | - | 1,298 |
| Aug 3, 2026 | 8.00 | 8.00 | 7.85 | 7.91 | 7.63 | 0.76% | 2,517 |
| Jul 31, 2026 | 7.90 | 8.00 | 7.80 | 7.85 | 7.57 | 1.29% | 1,661 |
| Jul 30, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.47 | - | 106 |
| Jul 29, 2026 | 7.86 | 7.86 | 7.75 | 7.75 | 7.47 | - | 113 |
| Jul 28, 2026 | 7.75 | 7.85 | 7.75 | 7.75 | 7.47 | - | 1,147 |
| Jul 27, 2026 | 7.84 | 7.84 | 7.75 | 7.75 | 7.47 | -1.27% | 312 |
| Jul 24, 2026 | 7.78 | 7.85 | 7.65 | 7.85 | 7.57 | 1.29% | 2,388 |
| Jul 23, 2026 | 7.95 | 7.98 | 7.75 | 7.75 | 7.47 | -2.88% | 4,174 |
| Jul 22, 2026 | 7.90 | 7.98 | 7.90 | 7.98 | 7.69 | 2.57% | 7,905 |
| Jul 21, 2026 | 7.85 | 7.97 | 7.78 | 7.78 | 7.50 | - | 134 |
| Jul 20, 2026 | 7.95 | 7.95 | 7.78 | 7.78 | 7.50 | -0.51% | 11 |