NEPI Rockcastle N.V. (FRA:0A3)
Germany · Delayed Price · Currency is EUR 6.56
-0.04 (-0.61%)
Last updated: Dec 1, 2025, 3:29 PM CET
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.38 | 6.56 | 6.38 | 6.56 | - | -0.61% | - |
| Nov 28, 2025 | 6.56 | 6.60 | 6.56 | 6.60 | 6.60 | 0.61% | - |
| Nov 27, 2025 | 6.48 | 6.56 | 6.48 | 6.56 | 6.56 | -1.20% | - |
| Nov 26, 2025 | 6.30 | 6.64 | 6.30 | 6.64 | 6.64 | 2.47% | - |
| Nov 25, 2025 | 6.38 | 6.48 | 6.38 | 6.48 | 6.48 | -0.92% | - |
| Nov 24, 2025 | 6.38 | 6.54 | 6.38 | 6.54 | 6.54 | 1.87% | - |
| Nov 21, 2025 | 6.94 | 6.94 | 6.42 | 6.42 | 6.42 | -2.13% | - |
| Nov 20, 2025 | 7.04 | 7.04 | 6.56 | 6.56 | 6.56 | 0.61% | - |
| Nov 19, 2025 | 7.04 | 7.04 | 6.52 | 6.52 | 6.52 | -1.51% | - |
| Nov 18, 2025 | 7.00 | 7.00 | 6.62 | 6.62 | 6.62 | 0.61% | - |
| Nov 17, 2025 | 6.88 | 6.88 | 6.42 | 6.58 | 6.58 | 2.81% | - |
| Nov 14, 2025 | 7.10 | 7.10 | 6.40 | 6.40 | 6.40 | -2.74% | - |
| Nov 13, 2025 | 6.84 | 6.84 | 6.42 | 6.58 | 6.58 | 1.54% | - |
| Nov 12, 2025 | 6.92 | 6.92 | 6.40 | 6.48 | 6.48 | - | - |
| Nov 11, 2025 | 6.74 | 6.74 | 6.34 | 6.48 | 6.48 | 0.93% | - |
| Nov 10, 2025 | 6.66 | 6.66 | 6.26 | 6.42 | 6.42 | 1.90% | - |
| Nov 7, 2025 | 6.66 | 6.66 | 6.24 | 6.30 | 6.30 | - | - |
| Nov 6, 2025 | 6.66 | 6.66 | 6.30 | 6.30 | 6.30 | - | - |
| Nov 5, 2025 | 6.60 | 6.60 | 6.26 | 6.30 | 6.30 | - | - |
| Nov 4, 2025 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | 0.64% | - |
| Nov 3, 2025 | 6.74 | 6.74 | 6.26 | 6.26 | 6.26 | -0.63% | - |
| Oct 31, 2025 | 6.66 | 6.66 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 30, 2025 | 6.74 | 6.74 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Oct 29, 2025 | 6.66 | 6.66 | 6.30 | 6.40 | 6.40 | 1.59% | - |
| Oct 28, 2025 | 6.54 | 6.54 | 6.22 | 6.30 | 6.30 | -10.00% | - |
| Oct 27, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 11.11% | 175 |
| Oct 24, 2025 | 6.74 | 6.74 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 23, 2025 | 6.66 | 6.66 | 6.28 | 6.30 | 6.30 | 0.64% | - |
| Oct 22, 2025 | 6.60 | 6.60 | 6.22 | 6.26 | 6.26 | 0.97% | - |
| Oct 21, 2025 | 6.54 | 6.54 | 6.18 | 6.20 | 6.20 | - | - |
| Oct 20, 2025 | 6.64 | 6.64 | 6.18 | 6.20 | 6.20 | 0.65% | - |
| Oct 17, 2025 | 6.58 | 6.58 | 6.16 | 6.16 | 6.16 | -1.60% | - |
| Oct 16, 2025 | 6.74 | 6.74 | 6.26 | 6.26 | 6.26 | -0.63% | - |
| Oct 15, 2025 | 6.66 | 6.66 | 6.30 | 6.30 | 6.30 | 0.32% | - |
| Oct 14, 2025 | 6.66 | 6.66 | 6.28 | 6.28 | 6.28 | -0.32% | - |
| Oct 13, 2025 | 6.66 | 6.66 | 6.24 | 6.30 | 6.30 | - | - |
| Oct 10, 2025 | 6.66 | 6.66 | 6.24 | 6.30 | 6.30 | 0.96% | - |
| Oct 9, 2025 | 6.56 | 6.56 | 6.18 | 6.24 | 6.24 | 0.32% | - |
| Oct 8, 2025 | 6.66 | 6.66 | 6.22 | 6.22 | 6.22 | - | - |
| Oct 7, 2025 | 6.56 | 6.56 | 6.20 | 6.22 | 6.22 | 0.32% | - |
| Oct 6, 2025 | 6.44 | 6.44 | 6.18 | 6.20 | 6.20 | 1.31% | - |
| Oct 3, 2025 | 6.58 | 6.58 | 6.10 | 6.12 | 6.12 | -0.97% | - |
| Oct 2, 2025 | 6.60 | 6.60 | 6.18 | 6.18 | 6.18 | - | - |
| Oct 1, 2025 | 6.60 | 6.60 | 6.14 | 6.18 | 6.18 | 0.98% | - |
| Sep 30, 2025 | 6.56 | 7.44 | 6.08 | 6.12 | 6.12 | 0.66% | 3 |
| Sep 29, 2025 | 6.56 | 6.56 | 6.08 | 6.08 | 6.08 | - | - |
| Sep 26, 2025 | 6.58 | 6.58 | 6.08 | 6.08 | 6.08 | -1.94% | - |
| Sep 25, 2025 | 6.54 | 6.54 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 24, 2025 | 6.56 | 6.56 | 6.14 | 6.20 | 6.20 | 0.65% | - |
| Sep 23, 2025 | 6.56 | 6.56 | 6.10 | 6.16 | 6.16 | 0.98% | - |