NEPI Rockcastle N.V. (FRA:0A3)
Germany · Delayed Price · Currency is EUR 7.92
+0.14 (1.80%)
Last updated: Feb 20, 2026, 3:25 PM CET
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.08 | 7.92 | 7.08 | 7.92 | 7.92 | 1.80% | - |
| Feb 19, 2026 | 7.08 | 7.78 | 7.08 | 7.78 | 7.78 | - | - |
| Feb 18, 2026 | 7.12 | 7.78 | 7.12 | 7.78 | 7.78 | 0.52% | - |
| Feb 17, 2026 | 7.02 | 7.74 | 7.02 | 7.74 | 7.74 | 0.26% | - |
| Feb 16, 2026 | 6.98 | 7.72 | 6.98 | 7.72 | 7.72 | -2.77% | - |
| Feb 13, 2026 | 6.98 | 7.94 | 6.98 | 7.94 | 7.94 | 3.12% | 30 |
| Feb 12, 2026 | 7.06 | 7.70 | 7.06 | 7.70 | 7.70 | 0.52% | - |
| Feb 11, 2026 | 6.80 | 7.66 | 6.80 | 7.66 | 7.66 | -1.29% | - |
| Feb 10, 2026 | 6.72 | 7.76 | 6.72 | 7.76 | 7.76 | 12.79% | 390 |
| Feb 9, 2026 | 6.76 | 6.88 | 6.76 | 6.88 | 6.88 | -0.58% | - |
| Feb 6, 2026 | 6.72 | 6.92 | 6.72 | 6.92 | 6.92 | - | - |
| Feb 5, 2026 | 6.74 | 6.92 | 6.74 | 6.92 | 6.92 | - | - |
| Feb 4, 2026 | 6.82 | 6.92 | 6.82 | 6.92 | 6.92 | -1.14% | - |
| Feb 3, 2026 | 6.80 | 7.02 | 6.80 | 7.00 | 7.00 | 1.16% | - |
| Feb 2, 2026 | 6.82 | 6.92 | 6.82 | 6.92 | 6.92 | -0.29% | - |
| Jan 30, 2026 | 6.74 | 6.94 | 6.74 | 6.94 | 6.94 | -1.14% | - |
| Jan 29, 2026 | 6.82 | 7.02 | 6.82 | 7.02 | 7.02 | 1.74% | - |
| Jan 28, 2026 | 6.82 | 6.90 | 6.82 | 6.90 | 6.90 | -0.58% | - |
| Jan 27, 2026 | 6.90 | 6.94 | 6.88 | 6.94 | 6.94 | -1.14% | - |
| Jan 26, 2026 | 6.82 | 7.02 | 6.82 | 7.02 | 7.02 | - | - |
| Jan 23, 2026 | 6.86 | 7.02 | 6.86 | 7.02 | 7.02 | -0.28% | - |
| Jan 22, 2026 | 6.66 | 7.04 | 6.66 | 7.04 | 7.04 | 2.92% | - |
| Jan 21, 2026 | 6.74 | 6.92 | 6.74 | 6.84 | 6.84 | - | - |
| Jan 20, 2026 | 6.74 | 6.84 | 6.74 | 6.84 | 6.84 | -19.91% | - |
| Jan 19, 2026 | 6.92 | 8.54 | 6.92 | 8.54 | 8.54 | 24.85% | 3 |
| Jan 16, 2026 | 6.66 | 6.92 | 6.66 | 6.84 | 6.84 | - | - |
| Jan 15, 2026 | 6.60 | 6.84 | 6.60 | 6.84 | 6.84 | 0.88% | - |
| Jan 14, 2026 | 6.60 | 6.80 | 6.60 | 6.78 | 6.78 | -0.88% | - |
| Jan 13, 2026 | 6.74 | 6.84 | 6.74 | 6.84 | 6.84 | 0.29% | - |
| Jan 12, 2026 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | - | - |
| Jan 9, 2026 | 6.64 | 6.84 | 6.64 | 6.82 | 6.82 | - | - |
| Jan 8, 2026 | 6.78 | 6.96 | 6.78 | 6.82 | 6.82 | -0.58% | - |
| Jan 7, 2026 | 6.80 | 6.86 | 6.80 | 6.86 | 6.86 | 0.88% | - |
| Jan 6, 2026 | 6.48 | 6.80 | 6.48 | 6.80 | 6.80 | 2.10% | - |
| Jan 5, 2026 | 6.46 | 6.66 | 6.46 | 6.66 | 6.66 | - | - |
| Jan 2, 2026 | 6.48 | 6.74 | 6.48 | 6.66 | 6.66 | -4.31% | - |
| Dec 30, 2025 | 6.78 | 6.96 | 6.66 | 6.96 | 6.96 | -4.92% | 445 |
| Dec 29, 2025 | 6.52 | 7.32 | 6.52 | 7.32 | 7.32 | 10.91% | 1,174 |
| Dec 23, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | - |
| Dec 22, 2025 | 6.36 | 6.50 | 6.36 | 6.50 | 6.50 | -0.31% | - |
| Dec 19, 2025 | 6.36 | 6.54 | 6.36 | 6.52 | 6.52 | - | - |
| Dec 18, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -20.49% | - |
| Dec 17, 2025 | 6.30 | 8.20 | 6.30 | 8.20 | 8.20 | 28.12% | 50 |
| Dec 16, 2025 | 6.22 | 6.42 | 6.22 | 6.40 | 6.40 | - | - |
| Dec 15, 2025 | 6.22 | 6.40 | 6.22 | 6.40 | 6.40 | -4.19% | - |
| Dec 12, 2025 | 6.24 | 6.68 | 6.24 | 6.68 | 6.68 | 4.37% | 855 |
| Dec 11, 2025 | 6.14 | 6.40 | 6.14 | 6.40 | 6.40 | - | - |
| Dec 10, 2025 | 6.16 | 6.40 | 6.16 | 6.40 | 6.40 | 0.95% | - |
| Dec 9, 2025 | 6.22 | 6.40 | 6.22 | 6.34 | 6.34 | -0.94% | - |
| Dec 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.84% | - |