NEPI Rockcastle N.V. (AMS:NRP)
Netherlands · Delayed Price · Currency is EUR 7.85
-0.10 (-1.25%)
Jul 7, 2026, 11:58 AM CET
AMS:NRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |