NEPI Rockcastle N.V. (AMS:NRP)
Netherlands · Delayed Price · Currency is EUR 7.75
-0.05 (-0.64%)
Nov 5, 2026, 5:35 PM CET
AMS:NRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.80 | 7.95 | 7.75 | 7.75 | 7.75 | -0.64% | 1,322 |
| Nov 4, 2026 | 7.80 | 7.80 | 7.65 | 7.80 | 7.80 | - | 223 |
| Nov 3, 2026 | 7.73 | 7.80 | 7.69 | 7.80 | 7.80 | 0.91% | 715 |
| Nov 2, 2026 | 7.72 | 7.73 | 7.72 | 7.73 | 7.73 | - | 35 |
| Oct 30, 2026 | 7.80 | 7.80 | 7.65 | 7.73 | 7.73 | -0.90% | 400 |
| Oct 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 19 |
| Oct 28, 2026 | 7.75 | 7.80 | 7.67 | 7.80 | 7.80 | 0.65% | 1,083 |
| Oct 27, 2026 | 7.57 | 7.75 | 7.57 | 7.75 | 7.75 | 2.65% | 640 |
| Oct 26, 2026 | 7.57 | 7.75 | 7.55 | 7.55 | 7.55 | -0.26% | 227 |
| Oct 23, 2026 | 7.75 | 7.75 | 7.57 | 7.57 | 7.57 | -2.32% | 291 |
| Oct 22, 2026 | 7.75 | 7.75 | 7.56 | 7.75 | 7.75 | 2.51% | 315 |
| Oct 21, 2026 | 7.65 | 7.75 | 7.56 | 7.56 | 7.56 | 0.45% | 3,395 |
| Oct 20, 2026 | 7.64 | 7.64 | 7.53 | 7.53 | 7.53 | - | 56 |
| Oct 19, 2026 | 7.55 | 7.63 | 7.53 | 7.53 | 7.53 | - | 1,025 |
| Oct 16, 2026 | 7.65 | 7.65 | 7.53 | 7.53 | 7.53 | -1.62% | 14 |
| Oct 15, 2026 | 7.55 | 7.65 | 7.52 | 7.65 | 7.65 | 1.32% | 424 |
| Oct 14, 2026 | 7.49 | 7.73 | 7.49 | 7.55 | 7.55 | 0.87% | 1,613 |
| Oct 13, 2026 | 7.52 | 7.65 | 7.49 | 7.49 | 7.49 | -0.20% | 535 |
| Oct 12, 2026 | 7.46 | 7.65 | 7.46 | 7.50 | 7.50 | -0.81% | 711 |
| Oct 9, 2026 | 7.60 | 7.65 | 7.56 | 7.56 | 7.56 | -0.32% | 267 |
| Oct 8, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.81% | 216 |
| Oct 7, 2026 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -2.36% | 3,705 |
| Oct 6, 2026 | 7.65 | 7.65 | 7.51 | 7.63 | 7.63 | -0.26% | 435 |
| Oct 5, 2026 | 7.65 | 7.65 | 7.48 | 7.65 | 7.65 | 2.67% | 259 |
| Oct 2, 2026 | 7.63 | 7.63 | 7.45 | 7.45 | 7.45 | -0.65% | 980 |
| Oct 1, 2026 | 7.61 | 7.64 | 7.50 | 7.50 | 7.50 | -1.32% | 920 |
| Sep 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 29, 2026 | 7.76 | 7.80 | 7.60 | 7.60 | 7.60 | - | 1,270 |
| Sep 28, 2026 | 7.78 | 7.80 | 7.60 | 7.60 | 7.60 | -2.31% | 1,654 |
| 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 |